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 (%)
Mar 28, 2024	59.71	59.55	59.19	59.28	4,469,663	+0.08(+0.14%)
Mar 27, 2024	59.68	60.13	59.03	59.20	3,495,290	-0.12(-0.20%)
Mar 26, 2024	59.30	59.56	59.09	59.32	2,835,760	+0.23(+0.39%)
Mar 25, 2024	59.57	59.83	58.97	59.09	3,937,524	-0.41(-0.69%)
Mar 22, 2024	59.79	59.90	59.41	59.50	3,034,282	-0.38(-0.63%)
Mar 21, 2024	60.24	60.55	59.80	59.88	3,327,674	-0.26(-0.43%)
Mar 20, 2024	60.81	60.82	59.84	60.14	3,335,619	-0.40(-0.66%)
Mar 19, 2024	60.94	61.03	60.38	60.54	3,342,270	-0.25(-0.41%)
Mar 18, 2024	60.70	61.20	60.50	60.79	3,923,384	+0.34(+0.56%)
Mar 15, 2024	60.00	60.66	59.53	60.45	8,055,640	+0.15(+0.25%)
Mar 14, 2024	61.00	61.19	60.06	60.30	3,927,235	-0.55(-0.90%)
Mar 13, 2024	59.92	61.23	59.77	60.85	5,953,684	+1.03(+1.72%)
Mar 12, 2024	59.13	59.93	58.90	59.82	3,760,663	+0.66(+1.12%)
Mar 11, 2024	58.87	59.55	58.75	59.16	3,307,570	-0.02(-0.03%)
Mar 08, 2024	59.19	59.76	58.82	59.18	4,294,889	-0.20(-0.34%)
Mar 07, 2024	58.46	59.53	58.25	59.38	4,682,871	+1.07(+1.84%)
Mar 06, 2024	57.91	58.60	57.52	58.31	6,486,177	+0.42(+0.73%)
Mar 05, 2024	58.46	58.62	57.69	57.89	5,846,267	-0.61(-1.04%)
Mar 04, 2024	58.86	59.20	58.32	58.50	6,993,094	-0.29(-0.49%)

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.