Monster Beverage (NQ: MNST )

100.03 -1.51 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 80.43 80.97 79.87 79.90 2,684,308 -0.16(-0.20%)
Mar 30, 2022 81.78 82.17 79.60 80.06 1,947,697 -2.52(-3.05%)
Mar 29, 2022 81.42 83.58 80.65 82.58 2,569,201 +2.56(+3.20%)
Mar 28, 2022 79.16 80.08 78.54 80.02 1,660,826 +1.32(+1.68%)
Mar 25, 2022 79.06 79.27 78.06 78.70 1,706,583 +0.14(+0.18%)
Mar 24, 2022 78.32 78.63 77.25 78.56 2,221,532 +0.51(+0.65%)
Mar 23, 2022 80.87 80.90 77.85 78.05 2,561,739 -3.25(-4.00%)
Mar 22, 2022 79.44 81.75 79.44 81.30 3,546,467 +2.30(+2.91%)
Mar 21, 2022 79.96 80.21 77.83 79.00 2,342,792 -1.59(-1.97%)
Mar 18, 2022 79.13 80.82 78.21 80.59 4,777,979 +2.31(+2.95%)
Mar 17, 2022 77.10 78.44 76.49 78.28 2,344,274 +1.09(+1.41%)
Mar 16, 2022 75.94 78.06 75.28 77.19 3,010,987 +2.11(+2.81%)
Mar 15, 2022 74.21 75.24 73.99 75.08 1,995,573 +1.85(+2.53%)
Mar 14, 2022 73.76 74.78 73.13 73.23 1,965,854 +0.01(+0.01%)
Mar 11, 2022 76.31 76.51 73.09 73.22 1,687,512 -2.17(-2.88%)
Mar 10, 2022 75.36 76.50 74.07 75.39 2,758,588 -1.29(-1.68%)
Mar 09, 2022 74.57 77.16 74.25 76.68 3,537,520 +4.19(+5.78%)
Mar 08, 2022 74.72 75.67 71.78 72.49 4,426,743 -2.51(-3.35%)
Mar 07, 2022 81.34 81.34 74.71 75.00 5,474,503 -6.32(-7.77%)
Mar 04, 2022 82.94 82.94 80.88 81.32 3,843,106 -2.03(-2.44%)
Mar 03, 2022 84.17 84.38 83.25 83.35 3,811,416 -0.40(-0.48%)
Mar 02, 2022 83.48 84.32 82.78 83.75 1,709,241 +0.52(+0.62%)
Mar 01, 2022 84.21 84.64 82.73 83.23 2,691,107 -1.17(-1.39%)
Feb 28, 2022 82.98 84.95 82.86 84.40 4,079,536 -0.17(-0.20%)
Feb 25, 2022 83.00 85.85 83.16 84.57 5,836,119 +4.22(+5.25%)
Feb 24, 2022 78.89 80.41 76.37 80.35 4,731,702 +0.94(+1.18%)
Feb 23, 2022 81.80 81.99 79.21 79.41 3,203,987 -2.24(-2.74%)
Feb 22, 2022 80.84 81.86 80.51 81.65 4,572,802 +0.38(+0.47%)
Feb 18, 2022 81.27 0 -0.87(-1.06%)
Feb 17, 2022 82.89 82.90 81.29 82.14 2,348,013 -1.08(-1.30%)
Feb 16, 2022 82.39 83.66 81.08 83.22 2,665,331 +0.44(+0.53%)
Feb 15, 2022 85.00 85.13 81.92 82.78 3,919,940 +0.21(+0.25%)
Feb 14, 2022 83.00 85.71 81.53 82.57 2,932,999 -0.23(-0.28%)
Feb 11, 2022 83.86 84.73 82.55 82.80 2,116,737 -1.03(-1.23%)
Feb 10, 2022 84.99 85.04 83.21 83.83 3,178,848 -2.46(-2.85%)
Feb 09, 2022 85.74 86.59 85.33 86.29 2,178,119 +1.57(+1.85%)
Feb 08, 2022 84.38 84.98 83.76 84.72 2,569,732 +0.18(+0.21%)
Feb 07, 2022 84.52 85.13 84.16 84.54 1,535,959 +0.25(+0.30%)
Feb 04, 2022 85.05 85.62 83.82 84.29 3,084,940 -1.79(-2.08%)
Feb 03, 2022 86.41 85.82 86.08 3,431,131 -1.13(-1.30%)
Feb 02, 2022 87.13 87.94 86.60 87.21 2,086,887 +0.74(+0.86%)
Feb 01, 2022 86.61 86.74 85.33 86.47 3,482,144 -0.25(-0.29%)
Jan 31, 2022 85.26 86.79 86.72 2,289,821 +1.41(+1.65%)
Jan 28, 2022 82.91 85.31 82.00 85.31 2,606,159 +2.14(+2.57%)
Jan 27, 2022 85.33 85.91 82.70 83.17 2,374,581 -1.42(-1.68%)
Jan 26, 2022 86.11 87.24 84.12 84.59 2,538,732 -1.74(-2.02%)
Jan 25, 2022 86.95 87.30 85.38 86.33 2,790,661 -1.81(-2.05%)
Jan 24, 2022 85.53 88.30 84.20 88.14 3,427,910 +2.52(+2.94%)
Jan 21, 2022 86.54 87.75 85.52 85.62 3,080,268 -0.75(-0.87%)
Jan 20, 2022 87.38 89.12 86.24 86.37 1,969,131 -0.36(-0.42%)
Jan 19, 2022 86.85 87.47 86.19 86.73 2,903,080 +0.03(+0.03%)
Jan 18, 2022 88.34 88.86 86.55 86.70 3,102,731 -3.21(-3.57%)
Jan 14, 2022 89.91 0 -4.46(-4.73%)
Jan 13, 2022 94.35 95.05 93.67 94.37 2,389,525 +0.39(+0.41%)
Jan 12, 2022 95.10 95.28 93.69 93.98 1,871,721 -0.60(-0.63%)
Jan 11, 2022 92.14 94.73 91.55 94.58 1,871,181 +1.85(+2.00%)
Jan 10, 2022 93.82 93.86 91.15 92.73 3,154,666 -1.33(-1.41%)
Jan 07, 2022 95.36 95.71 94.02 94.06 1,837,631 -1.46(-1.53%)
Jan 06, 2022 95.63 96.80 95.29 95.52 2,484,638 -0.53(-0.55%)
Jan 05, 2022 97.50 98.73 96.00 96.05 2,369,457 -1.69(-1.73%)
Jan 04, 2022 96.41 97.96 96.41 97.74 2,090,784 +1.20(+1.24%)
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.