Monster Beverage (NQ: MNST )

89.47 USD -0.32 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 91.03 91.26 89.60 89.79 2,451,722 -1.75(-1.91%)
May 11, 2021 90.95 92.24 89.90 91.54 2,029,815 -0.06(-0.07%)
May 10, 2021 91.14 92.82 90.70 91.60 3,256,080 +0.35(+0.38%)
May 07, 2021 89.00 91.68 88.35 91.25 6,011,987 -3.77(-3.97%)
May 06, 2021 94.89 95.20 94.12 95.02 2,147,877 +0.57(+0.60%)
May 05, 2021 96.00 96.39 94.13 94.45 2,005,335 -1.49(-1.55%)
May 04, 2021 97.25 97.47 95.61 95.94 2,038,472 -1.67(-1.71%)
May 03, 2021 97.91 99.14 97.39 97.61 1,921,015 +0.56(+0.58%)
Apr 30, 2021 97.57 97.62 96.44 97.05 2,096,200 -0.89(-0.91%)
Apr 29, 2021 96.93 98.22 96.51 97.94 1,134,642 +1.47(+1.52%)
Apr 28, 2021 97.17 97.30 96.07 96.47 1,049,425 -0.55(-0.57%)
Apr 27, 2021 97.31 97.31 96.50 97.02 1,063,474 -0.12(-0.12%)
Apr 26, 2021 98.28 98.51 96.71 97.14 1,827,395 -1.54(-1.56%)
Apr 23, 2021 97.87 99.24 97.59 98.68 1,526,900 +1.17(+1.20%)
Apr 22, 2021 97.81 98.08 97.19 97.51 1,400,125 -0.48(-0.49%)
Apr 21, 2021 98.21 98.49 97.31 97.99 1,332,637 +0.59(+0.61%)
Apr 20, 2021 98.05 98.25 96.96 97.40 1,671,753 -0.46(-0.47%)
Apr 19, 2021 98.34 98.49 96.93 97.86 1,731,083 -0.31(-0.32%)
Apr 16, 2021 96.63 98.43 96.13 98.17 4,258,300 +2.22(+2.31%)
Apr 15, 2021 95.32 96.21 95.00 95.95 1,307,430 +1.15(+1.21%)
Apr 14, 2021 95.83 96.02 94.55 94.80 1,823,366 -1.09(-1.14%)
Apr 13, 2021 95.40 96.29 95.40 95.89 2,139,946 +0.47(+0.49%)
Apr 12, 2021 95.11 95.73 94.61 95.42 1,367,218 +0.13(+0.14%)
Apr 09, 2021 95.03 95.48 94.83 95.29 1,376,100 -0.01(-0.01%)
Apr 08, 2021 94.79 95.83 94.40 95.30 1,660,194 +1.07(+1.14%)
Apr 07, 2021 93.79 94.57 93.42 94.23 1,609,943 +0.50(+0.53%)
Apr 06, 2021 93.74 94.28 92.63 93.73 1,673,330 +0.29(+0.31%)
Apr 05, 2021 91.53 94.13 91.43 93.44 2,253,222 +2.08(+2.28%)
Apr 01, 2021 91.70 92.17 91.09 91.36 1,811,400 +0.27(+0.30%)
Mar 31, 2021 91.08 91.72 90.55 91.09 2,019,093 +0.40(+0.44%)
Mar 30, 2021 91.29 91.63 90.14 90.69 1,722,447 -1.23(-1.34%)
Mar 29, 2021 91.76 92.36 90.68 91.92 2,136,897 +0.27(+0.29%)
Mar 26, 2021 88.35 91.84 88.22 91.65 2,115,100 +2.86(+3.22%)
Mar 25, 2021 88.96 89.31 87.31 88.79 1,328,126 +0.07(+0.08%)
Mar 24, 2021 89.54 89.54 87.85 88.72 1,870,619 -0.90(-1.00%)
Mar 23, 2021 89.89 90.85 88.97 89.62 2,038,461 +0.57(+0.64%)
Mar 22, 2021 87.80 90.20 87.58 89.05 2,502,327 +1.13(+1.29%)
Mar 19, 2021 87.77 88.62 87.35 87.92 3,139,500 +0.00(+0.00%)
Mar 18, 2021 88.18 88.23 86.34 87.92 2,658,611 -0.68(-0.77%)
Mar 17, 2021 88.63 89.25 87.29 88.60 1,794,853 -0.79(-0.88%)
Mar 16, 2021 90.05 90.60 89.24 89.39 2,207,806 +0.08(+0.09%)
Mar 15, 2021 88.93 89.39 87.90 89.31 1,537,057 +0.37(+0.42%)
Mar 12, 2021 88.47 89.20 87.66 88.94 2,520,200 -0.41(-0.46%)
Mar 11, 2021 89.06 90.07 88.79 89.35 1,593,441 -0.05(-0.06%)
Mar 10, 2021 88.92 90.10 88.69 89.40 2,104,510 +0.96(+1.09%)
Mar 09, 2021 86.71 89.11 85.96 88.44 2,486,949 +3.30(+3.88%)
Mar 08, 2021 86.20 86.71 85.02 85.14 2,301,796 -1.28(-1.48%)
Mar 05, 2021 85.28 86.79 82.96 86.42 3,408,400 +1.74(+2.05%)
Mar 04, 2021 84.72 86.57 84.06 84.68 2,332,999 +0.08(+0.09%)
Mar 03, 2021 86.85 87.33 84.49 84.60 2,092,384 -2.28(-2.62%)
Mar 02, 2021 87.56 88.49 86.80 86.88 2,275,518 -0.67(-0.77%)
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.