Monster Beverage (NQ: MNST )

59.28 +0.08 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 38.41 38.61 37.73 38.28 6,512,000 -0.49(-1.25%)
Oct 29, 2020 38.53 39.26 38.27 38.77 3,060,640 +0.09(+0.22%)
Oct 28, 2020 39.35 39.57 38.62 38.69 4,345,172 -1.51(-3.76%)
Oct 27, 2020 39.90 40.54 39.66 40.20 3,812,734 +0.77(+1.95%)
Oct 26, 2020 39.67 40.13 39.03 39.42 3,101,628 -0.77(-1.92%)
Oct 23, 2020 40.43 40.65 40.02 40.20 3,008,200 -0.09(-0.21%)
Oct 22, 2020 40.21 40.39 39.67 40.28 2,338,862 +0.23(+0.59%)
Oct 21, 2020 39.94 40.34 39.70 40.05 2,382,064 -0.05(-0.14%)
Oct 20, 2020 40.25 40.53 39.96 40.10 3,429,448 +0.09(+0.24%)
Oct 19, 2020 40.23 40.78 39.81 40.01 4,373,546 -0.38(-0.93%)
Oct 16, 2020 40.87 41.32 40.35 40.38 9,510,000 -0.31(-0.77%)
Oct 15, 2020 40.91 41.25 40.54 40.70 4,388,546 -0.70(-1.70%)
Oct 14, 2020 41.90 42.17 41.09 41.40 3,780,492 -0.34(-0.83%)
Oct 13, 2020 41.83 42.23 41.41 41.74 5,849,976 +0.35(+0.86%)
Oct 12, 2020 41.02 41.70 40.78 41.39 6,679,838 +0.91(+2.26%)
Oct 09, 2020 39.74 40.60 39.69 40.48 5,007,600 +0.89(+2.25%)
Oct 08, 2020 39.59 39.67 39.30 39.59 2,904,174 +0.20(+0.52%)
Oct 07, 2020 38.94 39.49 38.81 39.38 3,296,196 +0.57(+1.46%)
Oct 06, 2020 39.31 39.69 38.67 38.81 3,674,640 -0.52(-1.32%)
Oct 05, 2020 39.85 40.06 39.01 39.34 4,563,190 -0.44(-1.11%)
Oct 02, 2020 40.16 40.41 39.36 39.77 4,004,000 -0.97(-2.37%)
Oct 01, 2020 40.52 40.88 40.12 40.74 9,398,270 +0.64(+1.60%)
Sep 30, 2020 40.16 40.53 39.82 40.10 6,780,552 +0.20(+0.51%)
Sep 29, 2020 40.45 40.54 39.80 39.90 2,938,630 -0.36(-0.89%)
Sep 28, 2020 39.95 40.37 39.72 40.26 4,542,726 +0.86(+2.18%)
Sep 25, 2020 38.73 39.52 38.54 39.40 3,153,800 +0.40(+1.01%)
Sep 24, 2020 38.73 39.51 38.44 39.00 2,472,390 +0.10(+0.27%)
Sep 23, 2020 39.42 39.62 38.72 38.90 2,850,370 -0.72(-1.82%)
Sep 22, 2020 39.10 39.77 38.95 39.62 2,659,224 +0.43(+1.08%)
Sep 21, 2020 39.20 39.25 38.53 39.19 4,194,354 -0.30(-0.77%)
Sep 18, 2020 40.41 40.48 39.05 39.49 8,863,600 -0.86(-2.13%)
Sep 17, 2020 40.40 40.72 39.83 40.35 4,069,064 -0.58(-1.42%)
Sep 16, 2020 41.69 42.00 40.94 40.94 2,866,092 -0.63(-1.53%)
Sep 15, 2020 41.62 41.97 41.21 41.57 3,090,266 +0.12(+0.30%)
Sep 14, 2020 41.05 41.66 41.05 41.45 3,683,376 +0.77(+1.91%)
Sep 11, 2020 41.02 41.16 40.21 40.67 3,007,400 -0.22(-0.54%)
Sep 10, 2020 41.22 41.59 40.53 40.89 4,664,468 -0.48(-1.16%)
Sep 09, 2020 40.27 41.67 40.27 41.37 7,744,468 +1.32(+3.30%)
Sep 08, 2020 40.90 40.98 39.83 40.05 5,340,090 -1.09(-2.64%)
Sep 04, 2020 41.58 41.88 40.48 41.13 5,602,200 -0.22(-0.52%)
Sep 03, 2020 43.39 43.41 40.98 41.35 5,403,106 -1.91(-4.43%)
Sep 02, 2020 42.50 43.52 42.47 43.27 5,143,040 +0.84(+1.99%)
Sep 01, 2020 41.89 42.43 41.73 42.42 3,822,828 +0.49(+1.17%)
Aug 31, 2020 42.21 42.48 41.62 41.93 5,575,126 -0.34(-0.80%)
Aug 28, 2020 41.88 42.32 41.53 42.27 3,333,600 +0.60(+1.44%)
Aug 27, 2020 42.00 42.09 41.40 41.67 2,683,396 -0.31(-0.75%)
Aug 26, 2020 41.85 42.05 41.51 41.98 2,942,742 +0.00(+0.00%)
Aug 25, 2020 42.02 42.28 41.59 41.98 2,635,604 +0.14(+0.33%)
Aug 24, 2020 41.49 41.85 41.27 41.84 2,881,146 +0.48(+1.16%)
Aug 21, 2020 41.38 41.51 40.91 41.37 2,961,800 -0.14(-0.34%)
Aug 20, 2020 41.09 41.59 40.95 41.51 2,238,690 +0.17(+0.41%)
Aug 19, 2020 41.39 41.79 41.17 41.34 2,463,302 -0.16(-0.37%)
Aug 18, 2020 41.72 41.91 41.30 41.49 2,744,774 -0.23(-0.56%)
Aug 17, 2020 41.67 41.95 41.65 41.73 5,217,930 +0.07(+0.16%)
Aug 14, 2020 41.74 41.94 41.44 41.66 2,771,400 -0.25(-0.60%)
Aug 13, 2020 41.50 41.98 41.40 41.91 4,395,562 +0.58(+1.42%)
Aug 12, 2020 40.62 41.53 40.62 41.33 4,070,318 +1.03(+2.54%)
Aug 11, 2020 41.14 41.22 40.08 40.30 4,647,616 -0.70(-1.71%)
Aug 10, 2020 41.59 41.68 40.79 41.00 2,531,698 -0.59(-1.43%)
Aug 07, 2020 41.48 41.92 41.21 41.59 3,649,000 -0.16(-0.38%)
Aug 06, 2020 41.49 41.91 41.31 41.76 4,367,680 +0.21(+0.49%)
Aug 05, 2020 41.02 41.98 40.66 41.55 7,059,382 +2.54(+6.52%)
Aug 04, 2020 38.74 39.12 38.60 39.01 4,988,474 +0.09(+0.22%)
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.