Indicators

Monster Beverage (NQ: MNST )

55.46 +0.26 (+0.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	55.32	56.12	55.29	56.00	3,098,772	+0.72(+1.30%)
Apr 27, 2023	54.27	55.34	54.22	55.28	4,051,806	+1.02(+1.88%)
Apr 26, 2023	53.75	54.63	53.75	54.26	3,314,954	+0.04(+0.07%)
Apr 25, 2023	53.77	54.37	53.72	54.22	3,252,351	+0.52(+0.97%)
Apr 24, 2023	53.16	53.97	53.12	53.70	2,932,165	+0.63(+1.19%)
Apr 21, 2023	53.05	53.27	52.63	53.07	4,484,971	+0.15(+0.28%)
Apr 20, 2023	52.49	53.23	52.29	52.92	3,337,751	+0.43(+0.82%)
Apr 19, 2023	52.75	52.94	52.33	52.49	1,891,707	-0.19(-0.36%)
Apr 18, 2023	52.88	53.15	52.04	52.68	3,350,857	-0.20(-0.38%)
Apr 17, 2023	52.74	53.03	52.52	52.88	2,644,172	+0.32(+0.61%)
Apr 14, 2023	52.65	52.87	52.27	52.56	2,578,391	-0.31(-0.59%)
Apr 13, 2023	52.76	52.95	52.15	52.87	3,619,678	+0.40(+0.76%)
Apr 12, 2023	52.31	52.81	52.16	52.47	3,571,652	+0.19(+0.36%)
Apr 11, 2023	52.40	52.41	52.06	52.28	2,815,108	-0.07(-0.13%)
Apr 10, 2023	52.28	52.44	51.30	52.35	2,823,209	-0.21(-0.40%)
Apr 06, 2023	52.36	53.05	51.29	52.56	5,512,193	-0.24(-0.45%)
Apr 05, 2023	53.32	53.73	52.72	52.80	5,061,871	-0.36(-0.68%)
Apr 04, 2023	53.54	53.75	52.85	53.16	4,088,880	-0.42(-0.78%)

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.