About Us

Monster Beverage (NQ: MNST )

52.30 -0.38 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 52.50 53.06 52.08 52.30 6,325,119 -0.38(-0.72%)
Oct 31, 2024 52.65 53.18 52.48 52.68 4,625,455 +0.08(+0.15%)
Oct 30, 2024 52.25 53.13 52.06 52.60 6,891,525 +0.12(+0.23%)
Oct 29, 2024 52.70 53.51 52.05 52.48 6,924,034 -0.62(-1.17%)
Oct 28, 2024 53.44 53.63 52.88 53.10 3,208,617 -0.27(-0.51%)
Oct 25, 2024 53.76 53.93 53.29 53.37 3,613,466 -0.07(-0.13%)
Oct 24, 2024 53.43 53.58 52.54 53.44 3,872,690 -0.12(-0.22%)
Oct 23, 2024 53.47 53.79 53.10 53.56 2,549,414 -0.04(-0.07%)
Oct 22, 2024 53.73 53.84 53.25 53.60 2,317,224 -0.17(-0.32%)
Oct 21, 2024 54.06 54.54 53.70 53.77 4,279,681 -0.28(-0.52%)
Oct 18, 2024 53.44 54.20 53.20 54.05 8,917,611 +0.61(+1.14%)
Oct 17, 2024 53.70 53.74 53.12 53.44 5,872,597 -0.14(-0.26%)
Oct 16, 2024 52.48 53.65 52.23 53.58 6,386,056 +0.96(+1.82%)
Oct 15, 2024 51.57 52.71 51.36 52.62 7,999,634 +0.94(+1.82%)
Oct 14, 2024 51.59 51.74 51.12 51.68 5,564,295 +0.37(+0.72%)
Oct 11, 2024 50.82 51.98 50.67 51.31 7,154,630 +0.54(+1.06%)
Oct 10, 2024 50.00 50.80 49.77 50.77 3,906,570 +1.00(+2.01%)
Oct 09, 2024 49.62 50.08 49.37 49.77 3,122,832 +0.28(+0.57%)
Oct 08, 2024 49.24 49.67 49.09 49.49 3,526,187 +0.25(+0.51%)
Oct 07, 2024 50.63 50.63 48.88 49.24 7,559,110 -1.71(-3.36%)
Oct 04, 2024 50.31 51.01 50.04 50.95 5,015,097 +0.64(+1.27%)
Oct 03, 2024 50.57 50.68 49.98 50.31 4,155,836 -0.63(-1.24%)
Oct 02, 2024 51.53 51.53 50.74 50.94 6,588,928 -0.65(-1.26%)
Oct 01, 2024 52.17 52.31 51.36 51.59 6,838,714 -0.58(-1.11%)
Sep 30, 2024 52.78 52.94 52.01 52.17 5,971,276 -0.29(-0.55%)
Sep 27, 2024 52.49 52.88 52.29 52.46 4,434,860 +0.45(+0.87%)
Sep 26, 2024 51.82 52.10 51.26 52.01 7,817,529 +0.34(+0.66%)
Sep 25, 2024 52.57 52.74 51.63 51.67 4,151,111 -0.78(-1.49%)
Sep 24, 2024 52.12 52.78 51.86 52.45 5,625,292 +0.12(+0.23%)
Sep 23, 2024 51.19 52.44 51.00 52.33 5,556,243 +1.15(+2.25%)
Sep 20, 2024 51.70 51.70 50.99 51.18 15,270,187 -0.65(-1.25%)
Sep 19, 2024 52.71 52.76 51.70 51.83 6,642,677 -0.52(-0.99%)
Sep 18, 2024 51.22 52.51 51.08 52.35 7,016,632 +1.28(+2.51%)
Sep 17, 2024 50.73 51.12 50.38 51.07 7,146,964 +0.32(+0.63%)
Sep 16, 2024 51.13 51.31 50.46 50.75 4,106,856 -0.08(-0.16%)
Sep 13, 2024 49.97 50.90 49.73 50.83 3,816,009 +0.92(+1.84%)
Sep 12, 2024 49.61 49.96 48.65 49.91 4,102,067 +0.26(+0.52%)
Sep 11, 2024 50.36 50.41 49.17 49.65 5,225,756 -0.68(-1.35%)
Sep 10, 2024 50.83 50.83 49.99 50.33 5,372,566 -0.41(-0.81%)
Sep 09, 2024 48.66 51.02 48.62 50.74 9,188,032 +2.09(+4.30%)
Sep 06, 2024 48.06 48.85 48.06 48.65 5,847,891 +0.43(+0.89%)
Sep 05, 2024 48.27 48.54 47.77 48.22 3,838,822 -0.16(-0.33%)
Sep 04, 2024 48.22 48.73 48.04 48.38 4,783,846 +0.08(+0.17%)
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.