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 (%)
Apr 26, 2024	52.61	53.53	52.51	53.37	4,204,565	+0.22(+0.41%)
Apr 25, 2024	52.28	54.06	51.98	53.15	7,483,048	-1.18(-2.17%)
Apr 24, 2024	53.09	54.87	53.00	54.33	6,944,742	+0.60(+1.12%)
Apr 23, 2024	53.44	53.84	53.19	53.73	5,640,535	+0.13(+0.24%)
Apr 22, 2024	53.54	53.80	53.24	53.60	4,430,359	+0.46(+0.87%)
Apr 19, 2024	53.45	53.66	52.74	53.14	10,405,161	-0.32(-0.60%)
Apr 18, 2024	54.25	54.44	53.20	53.46	4,757,137	-0.79(-1.46%)
Apr 17, 2024	55.08	55.11	53.94	54.25	5,931,321	-0.44(-0.80%)
Apr 16, 2024	54.27	54.99	53.98	54.69	6,218,999	+0.58(+1.07%)
Apr 15, 2024	55.36	55.48	53.55	54.11	8,888,803	-0.90(-1.64%)
Apr 12, 2024	54.41	55.02	54.31	55.01	5,634,395	+0.28(+0.51%)
Apr 11, 2024	54.93	55.10	54.46	54.73	4,527,809	-0.08(-0.15%)
Apr 10, 2024	55.10	55.27	54.30	54.81	6,271,919	-0.94(-1.69%)
Apr 09, 2024	55.91	56.08	55.35	55.75	3,868,899	+0.10(+0.18%)
Apr 08, 2024	55.90	55.98	55.61	55.65	4,264,917	-0.25(-0.45%)
Apr 05, 2024	55.92	56.35	55.55	55.90	4,847,783	+0.15(+0.27%)
Apr 04, 2024	56.18	56.80	55.52	55.75	5,565,854	-0.20(-0.36%)
Apr 03, 2024	56.68	57.10	55.87	55.95	4,725,709	-0.95(-1.67%)
Apr 02, 2024	57.74	57.84	56.83	56.90	5,987,220	-0.84(-1.45%)

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.