Monster Beverage (NQ: MNST )

55.52 -0.20 (-0.35%)
Streaming Delayed Price Updated: 11:08 AM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 55.15 56.04 54.81 55.94 5,619,495 +0.92(+1.67%)
Jan 31, 2024 55.37 55.59 54.84 55.02 5,908,145 -0.29(-0.52%)
Jan 30, 2024 55.53 55.58 55.00 55.31 4,703,838 -0.28(-0.50%)
Jan 29, 2024 55.47 55.84 55.23 55.59 5,734,803 +0.15(+0.27%)
Jan 26, 2024 55.16 55.58 55.00 55.44 5,273,127 +0.30(+0.54%)
Jan 25, 2024 55.40 55.47 54.89 55.14 5,710,891 +0.07(+0.13%)
Jan 24, 2024 55.47 55.69 54.98 55.07 9,574,052 -0.50(-0.90%)
Jan 23, 2024 56.30 56.30 54.89 55.57 7,049,993 -0.75(-1.33%)
Jan 22, 2024 57.29 57.33 56.24 56.32 4,294,212 -0.86(-1.50%)
Jan 19, 2024 57.45 57.45 56.55 57.18 5,450,412 -0.07(-0.12%)
Jan 18, 2024 56.76 57.44 56.61 57.25 4,800,370 +0.14(+0.25%)
Jan 17, 2024 57.49 57.53 56.34 57.11 8,595,340 -1.06(-1.82%)
Jan 16, 2024 59.40 59.40 57.95 58.17 5,783,083 -0.88(-1.49%)
Jan 12, 2024 59.13 59.31 58.80 59.05 4,024,986 +0.42(+0.72%)
Jan 11, 2024 58.90 58.93 58.21 58.63 4,159,318 -0.28(-0.48%)
Jan 10, 2024 58.75 59.13 58.33 58.91 4,436,076 +0.17(+0.29%)
Jan 09, 2024 57.62 58.76 57.40 58.74 5,042,864 +0.78(+1.35%)
Jan 08, 2024 57.62 58.17 57.39 57.96 5,764,338 +0.42(+0.73%)
Jan 05, 2024 57.57 58.13 57.30 57.54 3,741,772 -0.17(-0.29%)
Jan 04, 2024 57.59 58.59 57.53 57.71 4,984,379 +0.23(+0.40%)
Jan 03, 2024 59.07 59.08 57.27 57.48 6,954,547 -1.11(-1.89%)
Jan 02, 2024 57.52 58.81 57.37 58.59 8,149,975 +0.98(+1.70%)
Dec 29, 2023 57.43 57.78 57.33 57.61 4,092,529 +0.19(+0.33%)
Dec 28, 2023 57.51 57.56 57.19 57.42 3,344,692 +0.08(+0.14%)
Dec 27, 2023 56.84 57.37 56.72 57.34 3,606,844 +0.55(+0.97%)
Dec 26, 2023 55.90 56.92 55.90 56.79 3,469,173 +0.78(+1.39%)
Dec 22, 2023 55.65 56.35 55.52 56.01 3,942,674 +0.63(+1.14%)
Dec 21, 2023 54.71 55.47 54.68 55.38 4,324,299 +1.02(+1.88%)
Dec 20, 2023 55.28 55.54 54.36 54.36 4,820,405 -1.22(-2.20%)
Dec 19, 2023 55.38 55.73 55.28 55.58 4,203,903 +0.28(+0.51%)
Dec 18, 2023 55.47 55.55 54.77 55.30 4,229,793 +0.21(+0.38%)
Dec 15, 2023 55.56 55.95 54.91 55.09 9,880,424 -0.47(-0.85%)
Dec 14, 2023 56.68 56.68 55.30 55.56 5,595,339 -0.99(-1.75%)
Dec 13, 2023 55.93 56.57 55.78 56.55 5,090,994 +0.75(+1.34%)
Dec 12, 2023 55.83 55.86 55.17 55.80 4,122,352 +0.54(+0.98%)
Dec 11, 2023 54.53 55.40 54.53 55.26 4,631,806 +1.34(+2.49%)
Dec 08, 2023 54.16 54.34 53.70 53.92 4,935,825 -0.38(-0.70%)
Dec 07, 2023 54.53 54.59 53.99 54.30 5,129,843 +0.00(+0.00%)
Dec 06, 2023 54.26 54.44 53.54 54.30 5,649,408 +0.04(+0.07%)
Dec 05, 2023 55.08 55.26 53.99 54.26 5,775,489 -0.91(-1.65%)
Dec 04, 2023 54.97 55.58 54.67 55.17 5,413,157 -0.05(-0.09%)
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.