Skip to main content

Monster Beverage (NQ: MNST )

59.42 +0.22 (+0.38%)
Streaming Delayed Price Updated: 11:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 43.73 44.81 43.11 43.87 9,419,000 +1.20(+2.80%)
Feb 25, 2021 43.95 44.45 42.58 42.67 6,366,118 -1.45(-3.28%)
Feb 24, 2021 43.73 44.45 43.25 44.12 3,999,940 -0.04(-0.09%)
Feb 23, 2021 44.69 44.77 43.22 44.16 5,440,942 -0.43(-0.95%)
Feb 22, 2021 44.65 44.98 44.40 44.59 4,382,120 -0.24(-0.54%)
Feb 19, 2021 46.17 46.25 44.69 44.83 4,606,400 -1.50(-3.24%)
Feb 18, 2021 45.73 46.48 45.50 46.33 2,621,654 +0.25(+0.53%)
Feb 17, 2021 46.00 46.19 45.73 46.08 2,404,100 -0.01(-0.02%)
Feb 16, 2021 45.88 46.38 45.78 46.09 3,672,310 +0.23(+0.49%)
Feb 12, 2021 44.95 45.92 44.73 45.87 3,215,200 +0.90(+1.99%)
Feb 11, 2021 45.40 45.51 44.87 44.97 2,058,154 -0.26(-0.56%)
Feb 10, 2021 45.59 45.59 44.68 45.23 3,267,704 -0.03(-0.07%)
Feb 09, 2021 45.23 45.38 44.86 45.26 2,069,080 -0.18(-0.41%)
Feb 08, 2021 45.86 46.06 45.02 45.44 3,406,754 -0.11(-0.24%)
Feb 05, 2021 46.02 46.36 45.43 45.55 3,452,200 -0.19(-0.40%)
Feb 04, 2021 45.13 45.80 45.10 45.73 2,404,562 +0.53(+1.17%)
Feb 03, 2021 45.10 45.57 44.62 45.20 2,592,760 -0.02(-0.03%)
Feb 02, 2021 44.51 45.78 44.30 45.22 3,254,966 +1.09(+2.48%)
Feb 01, 2021 43.41 44.22 43.22 44.12 3,085,044 +0.71(+1.64%)
Jan 29, 2021 43.62 44.34 43.38 43.41 3,693,800 -0.95(-2.14%)
Jan 28, 2021 43.39 44.66 43.31 44.37 3,768,946 +1.40(+3.26%)
Jan 27, 2021 43.69 44.27 42.68 42.97 7,167,896 -1.43(-3.23%)
Jan 26, 2021 44.15 44.87 44.14 44.40 2,874,220 +0.17(+0.38%)
Jan 25, 2021 44.28 44.70 44.05 44.23 3,477,568 +0.13(+0.29%)
Jan 22, 2021 44.55 44.70 44.04 44.10 2,393,400 -0.50(-1.12%)
Jan 21, 2021 44.80 44.84 44.31 44.60 2,556,006 -0.20(-0.46%)
Jan 20, 2021 45.06 45.23 44.64 44.80 3,974,390 -0.23(-0.52%)
Jan 19, 2021 46.17 46.49 45.01 45.04 4,726,982 -0.79(-1.71%)
Jan 15, 2021 45.15 46.25 44.86 45.83 6,141,400 +0.15(+0.32%)
Jan 14, 2021 45.86 46.34 45.27 45.68 4,772,252 -0.26(-0.56%)
Jan 13, 2021 47.00 47.08 45.91 45.94 6,745,112 -1.06(-2.26%)
Jan 12, 2021 46.63 47.22 46.30 46.99 5,388,368 +0.52(+1.13%)
Jan 11, 2021 47.43 47.55 46.27 46.47 3,017,692 -1.02(-2.16%)
Jan 08, 2021 46.88 47.53 46.48 47.49 6,277,400 +0.74(+1.59%)
Jan 07, 2021 45.28 46.80 45.13 46.75 6,040,852 +1.40(+3.09%)
Jan 06, 2021 45.53 45.70 45.05 45.35 7,577,890 -0.36(-0.79%)
Jan 05, 2021 44.95 45.83 44.73 45.71 5,060,268 +0.41(+0.91%)
Jan 04, 2021 46.26 46.27 44.40 45.30 6,013,134 -0.94(-2.03%)
Dec 31, 2020 46.24 46.24 46.24 1,574,290 +0.51(+1.12%)
Dec 30, 2020 45.53 45.84 45.53 45.73 1,574,290 +0.21(+0.46%)
Dec 29, 2020 45.60 45.72 45.26 45.52 1,764,808 +0.12(+0.25%)
Dec 28, 2020 45.18 45.45 45.10 45.41 1,725,174 +0.50(+1.11%)
Dec 24, 2020 44.50 45.01 44.49 44.91 922,800 +0.44(+0.98%)
Dec 23, 2020 44.14 44.75 44.10 44.47 2,832,000 +0.34(+0.76%)
Dec 22, 2020 44.30 44.41 43.99 44.13 3,033,098 -0.35(-0.79%)
Dec 21, 2020 44.42 44.73 43.66 44.48 3,013,442 -0.58(-1.29%)
Dec 18, 2020 45.35 45.35 44.54 45.06 8,386,600 -0.01(-0.01%)
Dec 17, 2020 44.99 45.23 44.76 45.07 2,740,300 +0.17(+0.38%)
Dec 16, 2020 44.38 44.97 44.28 44.90 2,729,218 +0.61(+1.38%)
Dec 15, 2020 44.49 44.58 44.09 44.29 3,514,960 +0.08(+0.18%)
Dec 14, 2020 44.14 44.74 44.05 44.21 3,382,674 +0.20(+0.45%)
Dec 11, 2020 43.77 44.11 43.51 44.01 3,817,000 -0.01(-0.01%)
Dec 10, 2020 44.27 44.31 43.76 44.02 2,506,580 +0.06(+0.15%)
Dec 09, 2020 44.20 44.35 43.73 43.95 2,969,498 -0.15(-0.34%)
Dec 08, 2020 43.93 44.45 43.41 44.10 4,275,574 +0.52(+1.18%)
Dec 07, 2020 43.48 43.88 43.33 43.59 2,626,064 -0.13(-0.31%)
Dec 04, 2020 43.07 43.80 43.06 43.72 3,642,600 +0.46(+1.06%)
Dec 03, 2020 42.87 43.38 42.78 43.26 4,931,046 +0.13(+0.30%)
Dec 02, 2020 43.92 44.23 42.91 43.13 3,482,392 -0.21(-0.48%)
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.