Indicators

Monster Beverage (NQ: MNST )

54.11 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	24.57	24.69	24.39	24.61	4,522,800	+0.09(+0.37%)
Dec 28, 2018	24.76	24.89	24.22	24.52	5,603,000	-0.20(-0.81%)
Dec 27, 2018	24.27	24.73	23.91	24.72	4,928,866	+0.17(+0.69%)
Dec 26, 2018	24.05	24.55	23.87	24.55	7,476,948	+0.57(+2.40%)
Dec 24, 2018	24.12	24.39	23.88	23.98	3,997,800	-0.14(-0.58%)
Dec 21, 2018	24.67	25.09	24.08	24.11	11,739,800	-0.49(-1.99%)
Dec 20, 2018	24.73	24.88	24.30	24.61	6,479,234	-0.11(-0.47%)
Dec 19, 2018	25.64	25.86	24.59	24.72	6,320,872	-0.89(-3.49%)
Dec 18, 2018	25.89	26.05	25.32	25.61	6,459,446	-0.01(-0.04%)
Dec 17, 2018	26.32	26.37	25.44	25.62	6,471,390	-0.72(-2.73%)
Dec 14, 2018	26.52	26.75	26.25	26.34	7,229,200	-0.37(-1.38%)
Dec 13, 2018	27.82	28.09	26.54	26.71	8,476,230	-2.00(-6.98%)
Dec 12, 2018	29.14	29.21	28.56	28.72	6,113,450	-0.07(-0.24%)
Dec 11, 2018	28.78	29.18	28.62	28.79	7,644,318	+0.31(+1.11%)
Dec 10, 2018	28.51	28.86	28.20	28.48	7,608,660	-0.23(-0.80%)
Dec 07, 2018	28.95	29.52	28.70	28.70	7,376,000	-0.43(-1.48%)
Dec 06, 2018	28.77	29.16	28.39	29.14	9,221,730	+0.22(+0.76%)
Dec 04, 2018	29.50	30.05	28.83	28.91	11,044,600	-1.09(-3.62%)

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.