Monster Beverage (NQ: MNST )

101.80 -0.78 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 102.28 102.36 100.10 101.80 2,595,790 -0.78(-0.76%)
Feb 02, 2023 104.09 104.19 101.18 102.58 2,349,058 -1.46(-1.40%)
Feb 01, 2023 104.00 104.75 102.30 104.04 1,995,626 -0.04(-0.04%)
Jan 31, 2023 102.76 104.21 102.49 104.08 1,689,743 +1.71(+1.67%)
Jan 30, 2023 101.97 103.21 101.96 102.37 1,659,481 -0.42(-0.41%)
Jan 27, 2023 103.33 103.98 102.58 102.79 1,575,080 -1.12(-1.08%)
Jan 26, 2023 103.54 104.24 102.98 103.91 1,882,378 +0.39(+0.38%)
Jan 25, 2023 102.00 103.64 101.62 103.52 1,823,154 +0.50(+0.49%)
Jan 24, 2023 100.19 103.10 100.00 103.02 2,060,781 +2.91(+2.91%)
Jan 23, 2023 100.20 101.06 99.57 100.11 2,048,036 +0.11(+0.11%)
Jan 20, 2023 99.34 100.10 98.60 100.00 2,462,115 +0.14(+0.14%)
Jan 19, 2023 101.24 101.36 99.56 99.86 2,181,845 -0.88(-0.87%)
Jan 18, 2023 102.85 103.15 100.45 100.74 3,091,345 -1.43(-1.40%)
Jan 17, 2023 102.75 103.71 102.04 102.17 2,790,431 +0.09(+0.09%)
Jan 13, 2023 99.53 102.18 99.53 102.08 2,000,217 +2.04(+2.04%)
Jan 12, 2023 101.62 101.62 99.80 100.04 2,008,310 -1.65(-1.62%)
Jan 11, 2023 100.96 101.79 100.06 101.69 1,977,614 +1.16(+1.15%)
Jan 10, 2023 101.08 102.20 100.29 100.53 2,491,829 -0.62(-0.61%)
Jan 09, 2023 102.26 103.08 100.87 101.15 1,801,012 -1.28(-1.25%)
Jan 06, 2023 101.20 103.14 101.01 102.43 1,940,731 +2.05(+2.04%)
Jan 05, 2023 101.33 101.55 100.17 100.38 1,849,076 -1.77(-1.73%)
Jan 04, 2023 102.11 102.73 101.16 102.15 1,743,111 +0.83(+0.82%)
Jan 03, 2023 101.77 102.29 100.32 101.32 1,506,815 -0.21(-0.21%)
Dec 30, 2022 101.82 101.82 100.69 101.53 1,144,283 -0.49(-0.48%)
Dec 29, 2022 101.62 102.71 101.48 102.02 1,103,998 +0.70(+0.69%)
Dec 28, 2022 102.33 102.73 101.28 101.32 1,121,667 -0.69(-0.68%)
Dec 27, 2022 101.79 102.43 101.16 102.01 1,665,096 +0.75(+0.74%)
Dec 23, 2022 101.46 101.52 100.47 101.26 715,317 +0.45(+0.45%)
Dec 22, 2022 101.19 101.46 99.33 100.81 1,538,977 -1.14(-1.12%)
Dec 21, 2022 101.57 102.74 101.55 101.95 1,238,906 +0.79(+0.78%)
Dec 20, 2022 100.50 101.59 100.20 101.16 1,524,491 +0.74(+0.74%)
Dec 19, 2022 101.00 101.69 99.91 100.42 1,672,540 -0.36(-0.36%)
Dec 16, 2022 99.26 101.54 98.42 100.78 6,113,044 +1.13(+1.13%)
Dec 15, 2022 100.73 101.13 99.13 99.65 1,966,918 -2.25(-2.21%)
Dec 14, 2022 100.42 102.77 100.16 101.90 2,772,380 +1.46(+1.45%)
Dec 13, 2022 102.67 102.71 99.79 100.44 1,663,068 -0.38(-0.38%)
Dec 12, 2022 100.41 100.86 99.78 100.82 1,525,698 +0.79(+0.79%)
Dec 09, 2022 101.02 101.21 99.97 100.03 1,366,904 -1.51(-1.49%)
Dec 08, 2022 101.03 101.77 100.74 101.54 1,073,496 +0.31(+0.31%)
Dec 07, 2022 101.60 102.07 100.73 101.23 1,178,280 -0.21(-0.21%)
Dec 06, 2022 102.55 103.20 101.07 101.44 1,564,918 -0.73(-0.71%)
Dec 05, 2022 102.78 103.02 101.68 102.17 1,706,479 -1.87(-1.80%)
Dec 02, 2022 101.95 104.65 101.76 104.04 1,687,326 +0.79(+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.