Chronicle Journal: Finance

Monster Beverage (NQ: MNST )

95.42 USD +0.13 (+0.14%)
Official Closing Price Updated: 5:38 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 95.11 95.73 94.61 95.42 1,367,218 +0.13(+0.14%)
Apr 09, 2021 95.03 95.48 94.83 95.29 1,376,100 -0.01(-0.01%)
Apr 08, 2021 94.79 95.83 94.40 95.30 1,660,194 +1.07(+1.14%)
Apr 07, 2021 93.79 94.57 93.42 94.23 1,609,943 +0.50(+0.53%)
Apr 06, 2021 93.74 94.28 92.63 93.73 1,673,330 +0.29(+0.31%)
Apr 05, 2021 91.53 94.13 91.43 93.44 2,253,222 +2.08(+2.28%)
Apr 01, 2021 91.70 92.17 91.09 91.36 1,811,400 +0.27(+0.30%)
Mar 31, 2021 91.08 91.72 90.55 91.09 2,019,093 +0.40(+0.44%)
Mar 30, 2021 91.29 91.63 90.14 90.69 1,722,447 -1.23(-1.34%)
Mar 29, 2021 91.76 92.36 90.68 91.92 2,136,897 +0.27(+0.29%)
Mar 26, 2021 88.35 91.84 88.22 91.65 2,115,100 +2.86(+3.22%)
Mar 25, 2021 88.96 89.31 87.31 88.79 1,328,126 +0.07(+0.08%)
Mar 24, 2021 89.54 89.54 87.85 88.72 1,870,619 -0.90(-1.00%)
Mar 23, 2021 89.89 90.85 88.97 89.62 2,038,461 +0.57(+0.64%)
Mar 22, 2021 87.80 90.20 87.58 89.05 2,502,327 +1.13(+1.29%)
Mar 19, 2021 87.77 88.62 87.35 87.92 3,139,500 +0.00(+0.00%)
Mar 18, 2021 88.18 88.23 86.34 87.92 2,658,611 -0.68(-0.77%)
Mar 17, 2021 88.63 89.25 87.29 88.60 1,794,853 -0.79(-0.88%)
Mar 16, 2021 90.05 90.60 89.24 89.39 2,207,806 +0.08(+0.09%)
Mar 15, 2021 88.93 89.39 87.90 89.31 1,537,057 +0.37(+0.42%)
Mar 12, 2021 88.47 89.20 87.66 88.94 2,520,200 -0.41(-0.46%)
Mar 11, 2021 89.06 90.07 88.79 89.35 1,593,441 -0.05(-0.06%)
Mar 10, 2021 88.92 90.10 88.69 89.40 2,104,510 +0.96(+1.09%)
Mar 09, 2021 86.71 89.11 85.96 88.44 2,486,949 +3.30(+3.88%)
Mar 08, 2021 86.20 86.71 85.02 85.14 2,301,796 -1.28(-1.48%)
Mar 05, 2021 85.28 86.79 82.96 86.42 3,408,400 +1.74(+2.05%)
Mar 04, 2021 84.72 86.57 84.06 84.68 2,332,999 +0.08(+0.09%)
Mar 03, 2021 86.85 87.33 84.49 84.60 2,092,384 -2.28(-2.62%)
Mar 02, 2021 87.56 88.49 86.80 86.88 2,275,518 -0.67(-0.77%)
Mar 01, 2021 88.39 88.99 86.40 87.55 2,070,381 -0.19(-0.22%)
Feb 26, 2021 87.47 89.63 86.22 87.74 4,709,500 +2.39(+2.80%)
Feb 25, 2021 87.90 88.89 85.15 85.35 3,183,059 -2.89(-3.28%)
Feb 24, 2021 87.45 88.89 86.50 88.24 1,999,970 -0.08(-0.09%)
Feb 23, 2021 89.38 89.55 86.44 88.32 2,720,471 -0.85(-0.95%)
Feb 22, 2021 89.29 89.96 88.80 89.17 2,191,060 -0.48(-0.54%)
Feb 19, 2021 92.34 92.50 89.38 89.65 2,303,200 -3.00(-3.24%)
Feb 18, 2021 91.47 92.95 91.00 92.65 1,310,827 +0.49(+0.53%)
Feb 17, 2021 92.00 92.39 91.46 92.16 1,202,050 -0.02(-0.02%)
Feb 16, 2021 91.75 92.77 91.57 92.18 1,836,155 +0.45(+0.49%)
Feb 12, 2021 89.90 91.85 89.47 91.73 1,607,600 +1.79(+1.99%)
Feb 11, 2021 90.79 91.01 89.73 89.94 1,029,077 -0.51(-0.56%)
Feb 10, 2021 91.17 91.19 89.36 90.45 1,633,852 -0.06(-0.07%)
Feb 09, 2021 90.45 90.77 89.72 90.51 1,034,540 -0.37(-0.41%)
Feb 08, 2021 91.72 92.12 90.03 90.88 1,703,377 -0.22(-0.24%)
Feb 05, 2021 92.05 92.72 90.86 91.10 1,726,100 -0.37(-0.40%)
Feb 04, 2021 90.27 91.60 90.21 91.47 1,202,281 +1.06(+1.17%)
Feb 03, 2021 90.21 91.14 89.25 90.41 1,296,380 -0.03(-0.03%)
Feb 02, 2021 89.01 91.56 88.59 90.44 1,627,483 +2.19(+2.48%)
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.