Indicators

Monster Beverage (NQ: MNST )

55.00 +1.61 (+3.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	46.77	47.35	46.70	47.13	2,767,524	+0.48(+1.03%)
May 27, 2021	46.97	47.09	46.56	46.66	4,489,930	-0.05(-0.11%)
May 26, 2021	46.76	46.96	46.58	46.70	2,906,688	+0.19(+0.41%)
May 25, 2021	46.86	47.12	46.26	46.52	4,221,524	-0.10(-0.21%)
May 24, 2021	46.30	46.88	46.19	46.62	4,327,996	+0.61(+1.33%)
May 21, 2021	46.44	46.53	45.74	46.01	3,684,054	-0.24(-0.53%)
May 20, 2021	45.41	46.47	45.36	46.25	5,161,070	+0.88(+1.95%)
May 19, 2021	45.05	45.40	44.92	45.37	3,543,686	-0.04(-0.09%)
May 18, 2021	45.81	45.82	45.27	45.41	3,107,698	-0.27(-0.59%)
May 17, 2021	45.52	45.85	45.29	45.67	2,919,932	-0.40(-0.86%)
May 14, 2021	44.90	46.30	44.80	46.07	4,459,826	+1.34(+2.98%)
May 13, 2021	45.12	45.32	44.64	44.73	4,646,466	-0.16(-0.36%)
May 12, 2021	45.52	45.63	44.80	44.90	4,903,444	-0.88(-1.91%)
May 11, 2021	45.48	46.12	44.95	45.77	4,059,630	-0.03(-0.07%)
May 10, 2021	45.57	46.41	45.35	45.80	6,512,160	+0.17(+0.38%)
May 07, 2021	44.50	45.84	44.17	45.62	12,023,974	-1.88(-3.97%)
May 06, 2021	47.45	47.60	47.06	47.51	4,295,754	+0.28(+0.60%)
May 05, 2021	48.00	48.20	47.06	47.23	4,010,670	-0.74(-1.55%)
May 04, 2021	48.62	48.73	47.80	47.97	4,076,944	-0.84(-1.71%)

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.