Indicators

Monster Beverage (NQ: MNST )

53.37 +0.22 (+0.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.