Indicators

Monster Beverage (NQ: MNST )

55.20 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	31.61	33.19	31.61	31.91	20,947,536	+2.54(+8.67%)
Feb 27, 2019	29.16	29.41	28.95	29.37	10,230,162	+0.00(+0.00%)
Feb 26, 2019	29.30	29.52	29.21	29.37	3,570,102	+0.10(+0.34%)
Feb 25, 2019	29.54	29.57	29.14	29.27	4,683,752	+0.05(+0.17%)
Feb 22, 2019	29.40	29.59	29.11	29.22	5,120,400	-0.22(-0.75%)
Feb 21, 2019	29.23	29.86	29.15	29.44	5,704,098	+0.09(+0.31%)
Feb 20, 2019	29.19	29.55	29.11	29.35	5,471,072	+0.24(+0.81%)
Feb 19, 2019	29.25	29.32	28.96	29.11	6,840,510	-0.25(-0.83%)
Feb 15, 2019	29.50	29.61	29.29	29.36	5,226,400	+0.04(+0.15%)
Feb 14, 2019	29.41	29.59	29.00	29.32	5,913,396	-0.34(-1.15%)
Feb 13, 2019	29.50	29.70	29.48	29.66	3,448,622	+0.21(+0.71%)
Feb 12, 2019	28.99	29.56	28.99	29.45	4,421,174	+0.45(+1.53%)
Feb 11, 2019	28.97	29.16	28.90	29.00	3,026,950	+0.05(+0.19%)
Feb 08, 2019	28.59	28.95	28.56	28.95	3,071,200	+0.23(+0.80%)
Feb 07, 2019	28.57	28.88	28.46	28.71	3,241,144	+0.04(+0.12%)
Feb 06, 2019	28.71	28.83	28.64	28.68	5,384,680	-0.12(-0.43%)
Feb 05, 2019	29.17	29.29	28.70	28.80	9,344,190	-0.29(-0.98%)
Feb 04, 2019	29.00	29.10	28.73	29.09	8,914,978	+0.11(+0.40%)

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.