Indicators

Monster Beverage (NQ: MNST )

54.30 -0.37 (-0.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	59.20	60.07	58.39	59.10	11,115,511	+3.25(+5.82%)
Feb 28, 2024	56.21	56.25	55.05	55.85	6,778,975	-0.26(-0.46%)
Feb 27, 2024	55.42	56.14	55.28	56.11	4,199,872	+0.39(+0.70%)
Feb 26, 2024	55.29	55.92	55.05	55.72	4,876,515	+0.43(+0.78%)
Feb 23, 2024	55.11	55.69	54.97	55.29	3,307,985	+0.18(+0.33%)
Feb 22, 2024	55.14	55.45	54.80	55.11	6,579,725	-0.03(-0.05%)
Feb 21, 2024	55.44	55.66	54.91	55.14	5,714,239	-0.26(-0.47%)
Feb 20, 2024	55.30	55.68	54.86	55.40	5,619,967	+0.38(+0.69%)
Feb 16, 2024	55.88	55.97	54.96	55.02	6,077,721	-1.15(-2.05%)
Feb 15, 2024	56.14	56.42	55.79	56.17	5,553,149	+0.30(+0.54%)
Feb 14, 2024	56.16	56.64	55.45	55.87	3,981,861	-0.29(-0.52%)
Feb 13, 2024	55.96	56.45	55.42	56.16	5,970,688	+0.23(+0.41%)
Feb 12, 2024	55.57	55.99	55.27	55.93	3,497,831	+0.27(+0.49%)
Feb 09, 2024	56.52	56.57	55.34	55.66	3,893,970	-0.83(-1.47%)
Feb 08, 2024	56.49	56.53	56.01	56.49	4,252,671	+0.03(+0.05%)
Feb 07, 2024	56.71	56.91	56.22	56.46	4,315,127	+0.12(+0.21%)
Feb 06, 2024	55.26	56.38	55.04	56.34	7,406,648	+1.22(+2.21%)
Feb 05, 2024	55.13	55.37	54.76	55.12	4,768,695	-0.23(-0.42%)
Feb 02, 2024	55.80	55.93	54.99	55.35	5,481,813	-0.59(-1.05%)

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.