Monster Beverage (NQ: MNST )

87.09 +0.32 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 86.47 87.17 86.15 87.09 2,046,020 +0.32(+0.37%)
Sep 22, 2022 86.68 87.50 86.66 86.77 1,947,176 -0.27(-0.31%)
Sep 21, 2022 88.16 89.61 87.02 87.04 2,165,244 -0.66(-0.75%)
Sep 20, 2022 87.36 88.09 86.69 87.70 1,471,183 -0.15(-0.17%)
Sep 19, 2022 87.07 88.17 86.67 87.85 1,575,083 +0.61(+0.70%)
Sep 16, 2022 87.24 87.64 86.43 87.24 4,283,373 -0.13(-0.15%)
Sep 15, 2022 88.59 89.47 87.11 87.37 2,017,083 -1.56(-1.75%)
Sep 14, 2022 89.53 90.00 87.98 88.93 2,193,857 -0.60(-0.67%)
Sep 13, 2022 91.95 92.48 89.23 89.53 2,806,140 -4.03(-4.31%)
Sep 12, 2022 93.25 94.23 92.62 93.56 2,749,932 +1.13(+1.22%)
Sep 09, 2022 91.57 92.94 91.44 92.43 2,477,632 +1.01(+1.10%)
Sep 08, 2022 90.49 91.47 89.48 91.42 2,227,793 +0.97(+1.07%)
Sep 07, 2022 88.88 90.65 88.88 90.45 1,745,462 +1.86(+2.10%)
Sep 06, 2022 89.36 90.69 88.41 88.59 2,456,367 +0.20(+0.23%)
Sep 02, 2022 89.79 90.69 87.98 88.39 3,463,317 -0.61(-0.69%)
Sep 01, 2022 88.07 89.08 87.63 89.00 2,314,043 +0.17(+0.19%)
Aug 31, 2022 89.09 89.67 88.37 88.83 3,284,391 +0.30(+0.34%)
Aug 30, 2022 88.75 88.89 87.58 88.53 2,379,564 -0.06(-0.07%)
Aug 29, 2022 88.60 89.35 87.89 88.59 1,724,435 -0.56(-0.63%)
Aug 26, 2022 91.09 91.33 89.06 89.15 2,107,784 -2.03(-2.23%)
Aug 25, 2022 90.41 91.30 90.23 91.18 1,504,520 +0.75(+0.83%)
Aug 24, 2022 90.00 90.66 89.76 90.43 1,352,681 +0.27(+0.30%)
Aug 23, 2022 89.21 90.29 88.86 90.16 2,217,126 +0.57(+0.64%)
Aug 22, 2022 90.01 90.38 89.38 89.59 2,008,312 -1.00(-1.10%)
Aug 19, 2022 90.76 91.38 90.28 90.59 1,909,032 -0.67(-0.73%)
Aug 18, 2022 91.54 92.18 91.04 91.26 1,665,666 -0.25(-0.27%)
Aug 17, 2022 91.76 92.11 91.13 91.51 1,261,233 -0.77(-0.83%)
Aug 16, 2022 91.56 92.75 91.03 92.28 1,523,894 +0.49(+0.53%)
Aug 15, 2022 90.16 92.18 90.00 91.79 1,813,789 +1.77(+1.97%)
Aug 12, 2022 89.37 90.14 88.95 90.02 2,964,885 +0.72(+0.81%)
Aug 11, 2022 89.39 90.76 88.97 89.30 2,088,633 -0.52(-0.58%)
Aug 10, 2022 89.88 91.55 89.40 89.82 3,581,020 +1.01(+1.14%)
Aug 09, 2022 88.78 88.98 87.36 88.81 6,217,021 -0.62(-0.69%)
Aug 08, 2022 91.72 92.02 89.14 89.43 2,684,809 -1.95(-2.13%)
Aug 05, 2022 91.61 92.47 88.84 91.38 6,935,255 -4.98(-5.17%)
Aug 04, 2022 95.77 96.42 95.11 96.36 3,079,627 +0.31(+0.32%)
Aug 03, 2022 96.67 97.15 95.89 96.05 2,979,271 -0.85(-0.88%)
Aug 02, 2022 97.90 98.08 96.05 96.90 3,097,018 -1.59(-1.61%)
Aug 01, 2022 98.56 99.02 97.67 98.49 3,024,016 -1.13(-1.13%)
Jul 29, 2022 98.30 99.81 97.86 99.62 3,011,585 +0.71(+0.72%)
Jul 28, 2022 97.50 99.09 96.94 98.91 1,928,555 +1.52(+1.56%)
Jul 27, 2022 95.27 97.65 94.76 97.39 2,275,435 +1.50(+1.56%)
Jul 26, 2022 95.91 96.27 95.34 95.89 1,676,611 +0.05(+0.05%)
Jul 25, 2022 95.47 96.27 94.37 95.84 1,877,977 +0.77(+0.81%)
Jul 22, 2022 95.91 96.10 94.16 95.07 1,955,577 -0.70(-0.73%)
Jul 21, 2022 96.60 96.99 94.83 95.77 2,273,749 -0.63(-0.65%)
Jul 20, 2022 96.37 97.85 96.16 96.40 2,583,146 +0.14(+0.15%)
Jul 19, 2022 96.00 96.41 95.39 96.26 2,433,237 +1.24(+1.30%)
Jul 18, 2022 97.49 97.54 94.89 95.02 2,288,529 -2.13(-2.19%)
Jul 15, 2022 97.97 98.95 96.28 97.15 6,425,257 -0.60(-0.61%)
Jul 14, 2022 96.44 97.84 95.69 97.75 2,791,393 +0.95(+0.98%)
Jul 13, 2022 95.34 97.84 95.34 96.80 2,190,602 +0.05(+0.05%)
Jul 12, 2022 97.12 97.86 96.44 96.75 2,123,367 -0.11(-0.11%)
Jul 11, 2022 97.41 97.85 96.47 96.86 2,099,828 -0.62(-0.64%)
Jul 08, 2022 96.99 98.01 95.90 97.48 3,151,199 +0.49(+0.51%)
Jul 07, 2022 97.39 97.45 96.37 96.99 3,354,362 -0.40(-0.41%)
Jul 06, 2022 96.25 98.52 96.25 97.39 3,679,638 +1.28(+1.33%)
Jul 05, 2022 94.09 96.62 93.03 96.11 3,623,081 +1.52(+1.61%)
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.