Skip to main content

Monster Beverage (NQ: MNST )

59.28 +0.08 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 23.95 24.31 23.33 24.04 30,988,986 +2.73(+12.81%)
Apr 28, 2016 20.63 21.38 20.60 21.31 19,525,146 +0.73(+3.57%)
Apr 27, 2016 20.61 20.68 20.15 20.57 11,567,220 -0.06(-0.28%)
Apr 26, 2016 20.80 20.88 20.59 20.63 6,574,068 -0.19(-0.91%)
Apr 25, 2016 20.39 20.95 20.25 20.82 7,610,424 +0.32(+1.57%)
Apr 22, 2016 20.66 20.74 20.26 20.50 15,226,932 -0.26(-1.24%)
Apr 21, 2016 21.01 21.11 20.72 20.76 9,981,744 -0.36(-1.70%)
Apr 20, 2016 21.53 21.62 21.09 21.11 6,239,424 -0.44(-2.03%)
Apr 19, 2016 21.30 21.70 21.00 21.55 18,754,656 +0.28(+1.30%)
Apr 18, 2016 21.40 21.48 21.24 21.27 5,048,922 -0.11(-0.53%)
Apr 15, 2016 21.45 21.60 20.96 21.39 11,045,016 -0.02(-0.09%)
Apr 14, 2016 21.45 21.72 21.05 21.41 20,524,092 -0.07(-0.34%)
Apr 13, 2016 21.78 21.80 21.30 21.48 6,436,284 -0.22(-1.01%)
Apr 12, 2016 21.77 21.86 21.48 21.70 5,770,236 -0.07(-0.34%)
Apr 11, 2016 22.06 22.19 21.73 21.77 4,482,654 -0.32(-1.46%)
Apr 08, 2016 22.15 22.25 21.98 22.10 4,832,028 +0.10(+0.47%)
Apr 07, 2016 22.25 22.35 21.77 21.99 6,718,128 -0.37(-1.65%)
Apr 06, 2016 22.43 22.47 22.11 22.36 5,309,742 -0.07(-0.33%)
Apr 05, 2016 22.36 22.63 22.22 22.44 9,962,940 -0.03(-0.11%)
Apr 04, 2016 22.47 22.57 22.20 22.46 5,032,986 -0.00(-0.01%)
Apr 01, 2016 22.22 22.60 22.01 22.46 5,995,854 +0.23(+1.06%)
Mar 31, 2016 22.44 22.49 22.18 22.23 4,774,812 -0.25(-1.13%)
Mar 30, 2016 22.46 22.61 22.22 22.48 4,322,520 +0.21(+0.97%)
Mar 29, 2016 22.10 22.37 22.10 22.27 4,080,318 +0.06(+0.28%)
Mar 28, 2016 21.99 22.41 21.97 22.21 4,738,026 +0.33(+1.52%)
Mar 24, 2016 22.09 21.88 21.88 21.88 6,715,200 -0.26(-1.19%)
Mar 23, 2016 22.29 22.58 22.13 22.14 5,368,092 -0.29(-1.32%)
Mar 22, 2016 22.32 22.57 22.17 22.43 6,503,934 +0.01(+0.06%)
Mar 21, 2016 22.62 22.66 22.38 22.42 7,109,034 -0.33(-1.47%)
Mar 18, 2016 22.75 22.94 22.75 22.75 10,923,858 +0.06(+0.26%)
Mar 17, 2016 22.64 22.77 22.47 22.70 6,398,958 +0.00(+0.00%)
Mar 16, 2016 22.22 22.74 22.17 22.70 7,811,082 +0.70(+3.18%)
Mar 15, 2016 21.89 22.12 21.72 22.00 5,561,892 +0.00(+0.02%)
Mar 14, 2016 22.21 22.31 21.83 21.99 5,763,840 -0.32(-1.42%)
Mar 11, 2016 22.11 22.41 21.95 22.31 6,370,548 +0.37(+1.68%)
Mar 10, 2016 21.83 22.08 21.64 21.94 7,530,522 +0.26(+1.22%)
Mar 09, 2016 21.49 21.78 21.46 21.68 3,948,090 +0.12(+0.57%)
Mar 08, 2016 21.24 21.86 21.14 21.55 7,684,764 +0.22(+1.05%)
Mar 07, 2016 21.32 21.46 21.08 21.33 9,630,828 -0.15(-0.70%)
Mar 04, 2016 21.47 21.48 21.24 21.48 5,492,994 +0.07(+0.33%)
Mar 03, 2016 21.24 21.43 21.03 21.41 5,765,412 +0.12(+0.56%)
Mar 02, 2016 21.52 21.58 21.17 21.29 7,046,250 -0.33(-1.53%)
Mar 01, 2016 21.02 21.65 20.88 21.62 13,306,740 +0.71(+3.37%)
Feb 29, 2016 21.74 21.74 20.91 20.92 13,424,832 -0.88(-4.04%)
Feb 26, 2016 21.29 22.25 21.11 21.80 30,017,478 -0.39(-1.74%)
Feb 25, 2016 22.00 22.23 21.77 22.18 12,810,180 +0.12(+0.54%)
Feb 24, 2016 21.34 22.19 21.03 22.07 10,782,954 +0.60(+2.80%)
Feb 23, 2016 21.51 21.80 21.34 21.46 7,444,416 -0.17(-0.79%)
Feb 22, 2016 21.43 21.72 21.34 21.64 7,778,574 +0.37(+1.75%)
Feb 19, 2016 20.97 21.57 20.77 21.26 9,888,888 +0.25(+1.20%)
Feb 18, 2016 20.93 21.23 20.84 21.01 7,152,828 +0.11(+0.50%)
Feb 17, 2016 20.72 21.16 20.62 20.91 9,007,014 +0.19(+0.91%)
Feb 16, 2016 20.56 20.91 20.36 20.72 10,368,312 +0.32(+1.59%)
Feb 12, 2016 20.31 20.39 20.39 20.39 8,918,400 +0.58(+2.92%)
Feb 11, 2016 19.15 19.98 18.85 19.82 12,100,818 +0.35(+1.78%)
Feb 10, 2016 20.11 20.23 19.29 19.47 7,563,114 -0.35(-1.76%)
Feb 09, 2016 19.43 20.12 19.34 19.82 10,289,118 +0.20(+1.01%)
Feb 08, 2016 20.27 20.34 19.29 19.62 17,146,392 -1.00(-4.86%)
Feb 05, 2016 21.21 21.36 20.53 20.62 18,536,646 -0.79(-3.68%)
Feb 04, 2016 22.44 22.46 21.28 21.41 13,583,934 -1.08(-4.79%)
Feb 03, 2016 22.81 23.05 22.20 22.49 8,706,972 -0.20(-0.88%)
Feb 02, 2016 22.75 23.09 22.47 22.69 7,821,918 -0.22(-0.95%)
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.