Monster Beverage (NQ: MNST )

96.29 USD +2.92 (+3.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 94.96 96.94 94.56 96.29 1,924,618 +2.92(+3.13%)
Jul 22, 2021 93.42 93.57 92.61 93.37 864,056 +0.02(+0.02%)
Jul 21, 2021 93.62 94.45 93.14 93.35 1,292,469 -0.36(-0.38%)
Jul 20, 2021 92.44 94.16 92.21 93.71 1,558,035 +1.46(+1.58%)
Jul 19, 2021 93.07 93.48 91.86 92.25 1,923,146 -0.82(-0.88%)
Jul 16, 2021 93.70 94.06 93.03 93.07 1,578,284 -0.55(-0.59%)
Jul 15, 2021 93.03 93.88 92.80 93.62 2,595,946 +0.62(+0.67%)
Jul 14, 2021 92.26 93.50 92.12 93.00 2,151,793 +0.98(+1.06%)
Jul 13, 2021 91.41 92.42 91.27 92.02 1,605,323 +0.85(+0.93%)
Jul 12, 2021 90.39 91.31 90.19 91.17 1,493,089 +0.93(+1.03%)
Jul 09, 2021 89.55 90.54 89.47 90.24 1,394,266 +0.40(+0.45%)
Jul 08, 2021 90.00 90.84 89.55 89.84 1,723,791 -1.00(-1.10%)
Jul 07, 2021 90.89 90.95 90.43 90.84 1,276,410 +0.23(+0.25%)
Jul 06, 2021 90.86 91.17 90.31 90.61 2,289,196 -0.25(-0.28%)
Jul 02, 2021 91.58 92.03 90.75 90.86 1,543,326 -0.29(-0.32%)
Jul 01, 2021 91.26 91.67 90.96 91.15 1,703,179 -0.20(-0.22%)
Jun 30, 2021 91.60 91.90 91.07 91.35 1,986,099 -0.21(-0.23%)
Jun 29, 2021 91.54 91.76 90.86 91.56 1,418,582 +0.10(+0.11%)
Jun 28, 2021 92.08 92.88 91.02 91.46 1,977,431 -0.66(-0.72%)
Jun 25, 2021 90.40 95.29 89.25 92.12 4,427,509 +1.98(+2.20%)
Jun 24, 2021 90.55 90.69 89.82 90.14 2,605,462 -0.17(-0.19%)
Jun 23, 2021 91.82 91.93 90.29 90.31 1,858,147 -1.47(-1.60%)
Jun 22, 2021 92.09 92.28 91.21 91.78 1,598,619 -0.26(-0.28%)
Jun 21, 2021 92.16 92.55 91.21 92.04 1,533,477 +0.28(+0.31%)
Jun 18, 2021 92.27 92.94 91.64 91.76 3,401,278 -0.81(-0.88%)
Jun 17, 2021 91.52 92.84 91.34 92.57 1,581,953 +1.05(+1.15%)
Jun 16, 2021 91.05 92.72 91.05 91.52 3,156,585 -0.67(-0.73%)
Jun 15, 2021 93.81 93.81 92.05 92.19 1,807,099 -1.21(-1.30%)
Jun 14, 2021 93.12 93.67 93.00 93.40 1,504,770 -0.10(-0.11%)
Jun 11, 2021 93.98 94.00 93.04 93.50 1,078,348 -0.27(-0.29%)
Jun 10, 2021 92.50 94.14 92.50 93.77 1,727,596 +0.53(+0.57%)
Jun 09, 2021 94.22 94.50 93.08 93.24 1,261,417 -0.92(-0.98%)
Jun 08, 2021 94.45 94.64 93.26 94.16 1,456,517 -0.14(-0.15%)
Jun 07, 2021 95.38 95.39 93.71 94.30 1,698,280 -1.07(-1.12%)
Jun 04, 2021 95.50 95.88 94.93 95.37 1,342,894 +0.32(+0.34%)
Jun 03, 2021 94.09 95.21 93.76 95.05 1,990,558 +0.22(+0.23%)
Jun 02, 2021 94.28 95.82 93.86 94.83 2,414,224 +1.19(+1.27%)
Jun 01, 2021 94.39 94.83 93.31 93.64 2,822,791 -0.63(-0.67%)
May 28, 2021 93.53 94.70 93.40 94.27 1,383,762 +0.96(+1.03%)
May 27, 2021 93.94 94.19 93.12 93.31 2,244,965 -0.10(-0.11%)
May 26, 2021 93.51 93.92 93.15 93.41 1,453,344 +0.38(+0.41%)
May 25, 2021 93.72 94.23 92.52 93.03 2,110,762 -0.20(-0.21%)
May 24, 2021 92.61 93.77 92.32 93.23 2,163,998 +1.22(+1.33%)
May 21, 2021 92.88 93.07 91.48 92.01 1,842,027 -0.49(-0.53%)
May 20, 2021 90.82 92.93 90.72 92.50 2,580,535 +1.77(+1.95%)
May 19, 2021 90.11 90.80 89.84 90.73 1,771,843 -0.08(-0.09%)
May 18, 2021 91.62 91.64 90.53 90.81 1,553,849 -0.54(-0.59%)
May 17, 2021 91.05 91.69 90.58 91.35 1,459,966 -0.79(-0.86%)
May 14, 2021 89.80 92.59 89.61 92.14 2,229,913 +2.67(+2.98%)
May 13, 2021 90.23 90.64 89.28 89.47 2,323,233 -0.32(-0.36%)
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%)
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.