Skip to main content

Monster Beverage (NQ: MNST )

49.49 +0.40 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 48.90 49.57 48.90 49.09 16,254,935 +0.41(+0.84%)
Jun 20, 2024 48.44 49.07 48.34 48.68 8,622,030 +0.26(+0.54%)
Jun 18, 2024 49.01 49.03 48.28 48.42 9,376,773 -0.71(-1.45%)
Jun 17, 2024 47.85 49.34 47.63 49.13 8,491,745 +1.10(+2.29%)
Jun 14, 2024 48.48 48.80 47.67 48.03 10,690,802 -0.69(-1.42%)
Jun 13, 2024 49.38 49.49 48.55 48.72 14,660,378 -1.05(-2.11%)
Jun 12, 2024 51.08 51.26 49.18 49.77 27,289,906 -1.39(-2.72%)
Jun 11, 2024 50.94 51.26 50.33 51.16 16,162,541 +0.16(+0.31%)
Jun 10, 2024 52.35 52.54 50.77 51.00 21,152,270 -1.69(-3.21%)
Jun 07, 2024 52.24 52.73 52.02 52.69 18,586,484 +0.24(+0.46%)
Jun 06, 2024 53.89 53.90 51.92 52.45 35,094,408 +0.45(+0.87%)
Jun 05, 2024 52.18 52.50 51.76 52.00 38,209,488 -0.19(-0.36%)
Jun 04, 2024 51.83 52.28 51.50 52.19 26,387,516 +0.30(+0.58%)
Jun 03, 2024 51.81 52.09 51.40 51.89 27,208,548 -0.03(-0.06%)
May 31, 2024 51.21 51.95 50.89 51.92 20,682,860 +0.68(+1.33%)
May 30, 2024 52.30 52.35 50.98 51.24 15,555,741 -0.89(-1.71%)
May 29, 2024 51.47 52.30 51.31 52.13 14,571,047 +0.48(+0.93%)
May 28, 2024 52.50 52.50 51.42 51.65 10,855,382 -1.05(-1.99%)
May 24, 2024 52.80 53.03 52.67 52.70 7,137,662 +0.06(+0.11%)
May 23, 2024 53.10 53.16 52.62 52.64 6,978,610 -0.46(-0.87%)
May 22, 2024 53.38 53.44 53.05 53.10 6,534,874 -0.28(-0.52%)
May 21, 2024 53.75 53.80 53.08 53.38 5,536,479 -0.20(-0.37%)
May 20, 2024 54.19 54.26 53.51 53.58 6,299,482 -0.53(-0.98%)
May 17, 2024 53.92 54.23 53.79 54.11 5,243,209 +0.02(+0.04%)
May 16, 2024 54.17 54.49 54.04 54.09 4,177,503 -0.15(-0.28%)
May 15, 2024 54.65 54.65 54.12 54.24 5,931,996 -0.24(-0.44%)
May 14, 2024 54.73 54.83 53.98 54.48 11,345,679 -0.24(-0.44%)
May 13, 2024 55.62 55.80 54.62 54.72 4,951,060 -0.74(-1.33%)
May 10, 2024 55.08 55.70 54.99 55.46 3,958,920 +0.26(+0.47%)
May 09, 2024 54.42 55.33 54.42 55.20 4,367,790 +0.90(+1.66%)
May 08, 2024 55.26 55.30 54.16 54.30 6,912,360 -0.37(-0.68%)
May 07, 2024 54.54 54.77 54.06 54.67 8,679,059 +0.45(+0.83%)
May 06, 2024 55.00 55.15 53.73 54.22 10,088,133 -0.78(-1.42%)
May 03, 2024 54.67 55.41 52.95 55.00 12,204,644 +1.61(+3.02%)
May 02, 2024 53.83 53.88 53.21 53.39 6,293,174 -0.15(-0.28%)
May 01, 2024 53.03 54.14 52.94 53.54 7,359,131 +0.09(+0.17%)
Apr 30, 2024 54.03 54.12 53.43 53.45 5,652,629 -0.68(-1.26%)
Apr 29, 2024 53.34 54.14 53.34 54.13 4,163,696 +0.76(+1.42%)
Apr 26, 2024 52.61 53.53 52.51 53.37 4,204,565 +0.22(+0.41%)
Apr 25, 2024 52.28 54.06 51.98 53.15 7,483,048 -1.18(-2.17%)
Apr 24, 2024 53.09 54.87 53.00 54.33 6,944,742 +0.60(+1.12%)
Apr 23, 2024 53.44 53.84 53.19 53.73 5,640,535 +0.13(+0.24%)
Apr 22, 2024 53.54 53.80 53.24 53.60 4,430,359 +0.46(+0.87%)
Apr 19, 2024 53.45 53.66 52.74 53.14 10,405,161 -0.32(-0.60%)
Apr 18, 2024 54.25 54.44 53.20 53.46 4,757,137 -0.79(-1.46%)
Apr 17, 2024 55.08 55.11 53.94 54.25 5,931,321 -0.44(-0.80%)
Apr 16, 2024 54.27 54.99 53.98 54.69 6,218,999 +0.58(+1.07%)
Apr 15, 2024 55.36 55.48 53.55 54.11 8,888,803 -0.90(-1.64%)
Apr 12, 2024 54.41 55.02 54.31 55.01 5,634,395 +0.28(+0.51%)
Apr 11, 2024 54.93 55.10 54.46 54.73 4,527,809 -0.08(-0.15%)
Apr 10, 2024 55.10 55.27 54.30 54.81 6,271,919 -0.94(-1.69%)
Apr 09, 2024 55.91 56.08 55.35 55.75 3,868,899 +0.10(+0.18%)
Apr 08, 2024 55.90 55.98 55.61 55.65 4,264,917 -0.25(-0.45%)
Apr 05, 2024 55.92 56.35 55.55 55.90 4,847,783 +0.15(+0.27%)
Apr 04, 2024 56.18 56.80 55.52 55.75 5,565,854 -0.20(-0.36%)
Apr 03, 2024 56.68 57.10 55.87 55.95 4,725,709 -0.95(-1.67%)
Apr 02, 2024 57.74 57.84 56.83 56.90 5,987,220 -0.84(-1.45%)
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.