Indicators

Monster Beverage (NQ: MNST )

53.38 -0.20 (-0.37%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	26.12	26.39	25.73	25.77	7,265,124	-0.32(-1.23%)
Nov 27, 2015	26.07	26.28	25.93	26.09	2,488,890	+0.02(+0.08%)
Nov 25, 2015	25.36	26.07	26.07	26.07	7,011,000	+0.69(+2.73%)
Nov 24, 2015	25.10	25.48	24.85	25.38	6,136,494	+0.31(+1.23%)
Nov 23, 2015	24.77	25.39	24.75	25.07	7,596,522	+0.39(+1.57%)
Nov 20, 2015	25.07	25.07	24.57	24.68	8,911,488	-0.21(-0.85%)
Nov 19, 2015	24.82	24.99	24.66	24.89	4,489,068	+0.04(+0.15%)
Nov 18, 2015	24.26	24.89	24.24	24.86	4,574,448	+0.59(+2.42%)
Nov 17, 2015	24.58	24.86	24.14	24.27	4,903,308	-0.31(-1.26%)
Nov 16, 2015	24.52	24.59	24.17	24.58	4,427,544	+0.12(+0.50%)
Nov 13, 2015	24.67	25.00	24.36	24.45	5,422,932	-0.29(-1.17%)
Nov 12, 2015	25.32	25.32	24.52	24.74	6,197,568	-0.60(-2.36%)
Nov 11, 2015	25.53	25.65	25.02	25.34	9,588,204	+0.03(+0.11%)
Nov 10, 2015	24.85	25.42	24.59	25.32	8,848,518	+0.47(+1.91%)
Nov 09, 2015	24.96	24.99	24.46	24.84	9,153,114	-0.20(-0.79%)
Nov 06, 2015	23.83	25.48	23.83	25.04	24,976,230	+3.00(+13.61%)
Nov 05, 2015	22.25	22.30	21.80	22.04	10,129,110	-0.10(-0.44%)
Nov 04, 2015	22.42	22.49	21.87	22.14	9,374,154	-0.31(-1.40%)
Nov 03, 2015	22.35	22.75	22.09	22.45	6,710,700	-0.05(-0.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.