Chronicle Journal: Finance

Monster Beverage (NQ: MNST )

85.42 USD -0.16 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 85.20 86.02 84.85 85.42 1,776,297 -0.16(-0.19%)
Oct 15, 2021 85.81 86.34 85.16 85.58 3,560,068 -0.04(-0.05%)
Oct 14, 2021 85.96 86.46 85.27 85.62 3,619,955 +0.29(+0.34%)
Oct 13, 2021 85.97 86.94 84.94 85.33 2,987,912 -2.61(-2.97%)
Oct 12, 2021 88.06 88.81 87.67 87.94 1,548,564 -0.11(-0.12%)
Oct 11, 2021 89.02 89.25 87.93 88.05 1,117,706 -1.22(-1.37%)
Oct 08, 2021 90.27 90.57 89.19 89.27 1,605,514 -0.80(-0.89%)
Oct 07, 2021 90.87 91.42 90.00 90.07 1,858,255 -0.03(-0.03%)
Oct 06, 2021 88.89 90.33 88.55 90.10 1,576,336 +0.55(+0.61%)
Oct 05, 2021 88.76 90.04 88.52 89.55 1,587,409 +1.01(+1.14%)
Oct 04, 2021 89.87 90.37 88.12 88.54 2,818,065 -1.34(-1.49%)
Oct 01, 2021 89.58 90.18 88.36 89.88 1,947,878 +1.05(+1.18%)
Sep 30, 2021 89.91 90.10 88.81 88.83 2,275,334 -0.50(-0.56%)
Sep 29, 2021 89.50 90.04 89.22 89.33 1,426,425 -0.17(-0.19%)
Sep 28, 2021 91.32 91.59 89.18 89.50 2,168,572 -2.29(-2.49%)
Sep 27, 2021 92.17 92.59 91.28 91.79 1,591,749 -0.95(-1.02%)
Sep 24, 2021 92.74 93.39 92.15 92.74 1,374,244 -0.35(-0.38%)
Sep 23, 2021 92.60 93.56 92.49 93.09 1,446,356 +0.52(+0.56%)
Sep 22, 2021 92.41 93.22 91.35 92.57 1,525,022 +0.77(+0.84%)
Sep 21, 2021 93.16 93.74 91.74 91.80 1,396,195 -0.99(-1.07%)
Sep 20, 2021 94.24 94.26 91.97 92.79 1,745,843 -1.85(-1.95%)
Sep 17, 2021 94.66 95.89 93.81 94.64 3,123,351 -1.24(-1.29%)
Sep 16, 2021 94.91 96.04 94.47 95.88 1,075,840 +0.74(+0.78%)
Sep 15, 2021 95.00 95.75 94.36 95.14 1,537,905 +0.17(+0.18%)
Sep 14, 2021 95.62 96.20 94.83 94.97 1,518,319 -0.42(-0.44%)
Sep 13, 2021 96.54 96.93 95.20 95.39 1,287,590 -0.53(-0.55%)
Sep 10, 2021 96.49 96.56 95.88 95.92 1,116,916 -0.43(-0.45%)
Sep 09, 2021 96.91 97.11 96.19 96.35 967,726 -0.50(-0.52%)
Sep 08, 2021 95.12 96.89 95.01 96.85 1,176,667 +1.71(+1.80%)
Sep 07, 2021 97.36 97.36 95.07 95.14 1,528,912 -2.44(-2.50%)
Sep 03, 2021 97.10 97.76 96.23 97.58 1,142,716 -0.02(-0.02%)
Sep 02, 2021 97.98 98.40 97.24 97.60 1,046,690 -0.20(-0.20%)
Sep 01, 2021 97.78 98.19 97.19 97.80 1,428,013 +0.23(+0.24%)
Aug 31, 2021 97.97 98.00 97.17 97.57 1,550,336 -0.24(-0.25%)
Aug 30, 2021 97.39 97.90 97.08 97.81 878,562 +0.48(+0.49%)
Aug 27, 2021 97.01 97.79 96.60 97.33 985,922 +0.49(+0.51%)
Aug 26, 2021 97.14 97.38 96.66 96.84 964,769 -0.29(-0.30%)
Aug 25, 2021 96.64 97.29 96.17 97.13 994,960 +0.50(+0.52%)
Aug 24, 2021 96.94 96.94 95.73 96.63 996,021 -0.12(-0.12%)
Aug 23, 2021 96.42 97.10 96.23 96.75 1,013,905 +0.01(+0.01%)
Aug 20, 2021 97.36 97.85 96.52 96.74 1,331,572 -0.44(-0.45%)
Aug 19, 2021 95.14 97.29 94.90 97.18 1,369,210 +1.32(+1.38%)
Aug 18, 2021 97.37 97.63 95.81 95.86 1,050,213 -1.66(-1.70%)
Aug 17, 2021 97.95 98.05 97.35 97.52 1,221,264 -0.90(-0.91%)
Aug 16, 2021 98.36 98.58 97.81 98.42 1,085,047 +0.30(+0.31%)
Aug 13, 2021 97.59 98.22 97.22 98.12 1,386,525 +0.50(+0.51%)
Aug 12, 2021 98.87 98.87 97.44 97.62 1,186,600 -1.10(-1.11%)
Aug 11, 2021 99.10 99.62 98.37 98.72 1,469,668 -0.05(-0.05%)
Aug 10, 2021 98.92 99.89 98.47 98.77 2,187,198 +0.30(+0.30%)
Aug 09, 2021 97.36 98.90 97.21 98.47 2,752,467 +1.50(+1.55%)
Aug 06, 2021 94.00 98.50 94.00 96.97 4,956,709 +5.02(+5.46%)
Aug 05, 2021 92.57 92.65 91.82 91.95 2,007,833 -0.06(-0.07%)
Aug 04, 2021 92.84 93.43 91.90 92.01 1,531,885 -1.03(-1.11%)
Aug 03, 2021 93.67 93.96 92.24 93.04 1,963,805 -0.32(-0.34%)
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.