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 (%)
Jun 30, 2020 34.55 34.76 34.29 34.66 3,857,348 +0.10(+0.30%)
Jun 29, 2020 34.20 34.63 33.97 34.55 3,238,344 +0.60(+1.78%)
Jun 26, 2020 34.60 34.69 33.84 33.95 4,092,000 -0.58(-1.68%)
Jun 25, 2020 34.04 34.57 33.69 34.53 3,490,358 +0.50(+1.45%)
Jun 24, 2020 34.77 35.06 33.94 34.03 4,316,460 -1.06(-3.01%)
Jun 23, 2020 35.43 35.52 34.99 35.09 2,900,052 -0.04(-0.13%)
Jun 22, 2020 34.77 35.43 34.72 35.13 3,254,630 +0.09(+0.27%)
Jun 19, 2020 35.34 35.48 34.72 35.04 8,663,600 +0.19(+0.53%)
Jun 18, 2020 34.76 35.05 34.60 34.85 3,172,726 +0.08(+0.24%)
Jun 17, 2020 34.98 35.23 34.66 34.77 3,109,292 +0.02(+0.06%)
Jun 16, 2020 35.22 35.25 34.23 34.75 3,310,830 +0.35(+1.02%)
Jun 15, 2020 33.59 34.43 33.31 34.40 3,371,142 +0.25(+0.73%)
Jun 12, 2020 34.38 34.65 33.90 34.15 4,212,200 +0.25(+0.74%)
Jun 11, 2020 34.88 35.19 33.77 33.90 4,785,440 -1.32(-3.75%)
Jun 10, 2020 35.36 35.49 35.01 35.22 2,929,196 +0.00(+0.01%)
Jun 09, 2020 34.99 35.42 34.79 35.22 3,340,796 +0.02(+0.04%)
Jun 08, 2020 35.70 36.05 35.09 35.20 4,954,930 -0.91(-2.53%)
Jun 05, 2020 35.76 36.16 35.24 36.12 5,504,800 +0.66(+1.85%)
Jun 04, 2020 36.17 36.55 35.15 35.46 5,904,152 -0.80(-2.19%)
Jun 03, 2020 36.30 36.53 36.03 36.26 3,567,442 +0.22(+0.60%)
Jun 02, 2020 36.31 36.50 35.74 36.04 4,813,446 -0.26(-0.70%)
Jun 01, 2020 36.41 36.72 36.02 36.30 3,539,636 +0.34(+0.95%)
May 29, 2020 35.40 36.09 34.92 35.95 6,229,000 +0.52(+1.47%)
May 28, 2020 35.55 35.82 34.86 35.44 6,135,726 +0.14(+0.38%)
May 27, 2020 34.69 35.33 34.49 35.30 4,044,358 +0.79(+2.30%)
May 26, 2020 35.12 35.33 34.37 34.51 5,809,344 +0.15(+0.44%)
May 22, 2020 33.95 34.42 33.89 34.35 3,404,400 +0.17(+0.51%)
May 21, 2020 34.59 34.70 34.04 34.18 3,731,078 -0.52(-1.51%)
May 20, 2020 33.86 34.77 33.86 34.70 5,147,340 +1.13(+3.37%)
May 19, 2020 33.43 33.88 33.25 33.58 4,210,512 +0.27(+0.80%)
May 18, 2020 33.77 33.91 33.11 33.31 4,412,630 +0.30(+0.92%)
May 15, 2020 32.47 33.17 32.17 33.01 8,997,600 +0.51(+1.57%)
May 14, 2020 32.35 32.59 31.95 32.49 4,096,168 -0.09(-0.28%)
May 13, 2020 32.86 33.36 32.29 32.59 3,903,758 -0.51(-1.54%)
May 12, 2020 33.03 33.60 33.03 33.09 6,303,400 -0.11(-0.32%)
May 11, 2020 32.38 33.52 32.38 33.20 4,109,884 +0.31(+0.94%)
May 08, 2020 31.69 33.38 31.69 32.89 6,549,400 +1.84(+5.94%)
May 07, 2020 30.88 31.55 30.82 31.05 4,421,476 +0.40(+1.29%)
May 06, 2020 30.56 30.88 30.25 30.65 3,470,656 +0.32(+1.07%)
May 05, 2020 29.75 30.88 29.61 30.32 5,550,082 +0.72(+2.43%)
May 04, 2020 29.62 29.79 29.36 29.61 3,831,528 -0.16(-0.52%)
May 01, 2020 30.63 30.73 29.59 29.76 3,565,000 -1.14(-3.70%)
Apr 30, 2020 31.17 31.35 30.57 30.91 7,045,962 -0.16(-0.53%)
Apr 29, 2020 30.16 31.27 29.98 31.07 5,699,108 +1.00(+3.33%)
Apr 28, 2020 30.64 30.75 29.64 30.07 5,728,378 -0.19(-0.63%)
Apr 27, 2020 30.30 30.37 29.82 30.26 5,847,210 +0.36(+1.20%)
Apr 24, 2020 29.88 30.32 29.55 29.90 5,112,000 +0.08(+0.29%)
Apr 23, 2020 30.09 30.45 29.73 29.82 3,298,514 -0.24(-0.82%)
Apr 22, 2020 30.05 30.29 29.57 30.06 4,876,782 +0.54(+1.83%)
Apr 21, 2020 29.93 30.21 29.40 29.52 4,214,502 -1.17(-3.81%)
Apr 20, 2020 30.90 31.02 30.45 30.69 5,705,660 -0.40(-1.30%)
Apr 17, 2020 31.29 31.57 30.95 31.09 6,349,000 +0.16(+0.52%)
Apr 16, 2020 31.51 31.57 30.61 30.93 4,203,652 -0.21(-0.67%)
Apr 15, 2020 31.24 31.56 30.84 31.14 6,982,302 -1.06(-3.29%)
Apr 14, 2020 30.40 32.22 30.05 32.20 9,673,566 +2.44(+8.20%)
Apr 13, 2020 30.13 30.30 29.35 29.77 5,413,044 -0.49(-1.62%)
Apr 09, 2020 30.24 30.68 29.91 30.25 5,118,400 +0.12(+0.41%)
Apr 08, 2020 29.08 30.27 28.96 30.13 4,395,214 +0.93(+3.17%)
Apr 07, 2020 29.93 30.27 29.11 29.20 8,597,292 +0.17(+0.59%)
Apr 06, 2020 28.34 29.16 27.73 29.04 9,525,424 +1.93(+7.10%)
Apr 03, 2020 27.26 27.46 26.84 27.11 5,574,000 -0.42(-1.53%)
Apr 02, 2020 26.36 27.60 26.20 27.53 6,176,156 +0.98(+3.69%)
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.