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 (%)
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%)
Aug 03, 2020 39.34 39.40 38.58 38.92 3,147,744 -0.32(-0.82%)
Jul 31, 2020 38.88 39.24 38.41 39.24 4,205,400 +0.33(+0.85%)
Jul 30, 2020 38.37 39.00 38.01 38.91 4,318,542 +0.25(+0.66%)
Jul 29, 2020 38.11 38.76 37.91 38.66 2,977,918 +0.56(+1.47%)
Jul 28, 2020 38.47 38.51 37.97 38.09 3,481,968 -0.12(-0.31%)
Jul 27, 2020 37.65 38.37 37.63 38.22 4,054,056 +0.78(+2.07%)
Jul 24, 2020 37.53 37.74 37.30 37.44 3,172,200 -0.03(-0.07%)
Jul 23, 2020 38.08 38.25 37.40 37.47 4,396,750 -0.40(-1.06%)
Jul 22, 2020 37.70 38.05 37.67 37.87 4,240,800 +0.37(+0.97%)
Jul 21, 2020 37.25 37.88 37.17 37.50 5,121,032 +0.56(+1.53%)
Jul 20, 2020 37.25 37.48 36.80 36.94 3,709,522 -0.17(-0.47%)
Jul 17, 2020 36.65 37.31 36.21 37.11 11,530,600 +0.80(+2.20%)
Jul 16, 2020 35.90 36.32 35.80 36.31 2,986,802 +0.22(+0.60%)
Jul 15, 2020 35.94 36.30 35.50 36.09 4,421,238 +0.28(+0.78%)
Jul 14, 2020 34.88 35.88 34.77 35.81 4,129,744 +0.54(+1.53%)
Jul 13, 2020 36.24 36.24 35.12 35.27 5,254,612 -0.55(-1.54%)
Jul 10, 2020 35.54 35.84 35.05 35.83 2,373,400 +0.30(+0.84%)
Jul 09, 2020 35.83 36.02 35.26 35.52 3,051,002 -0.24(-0.67%)
Jul 08, 2020 36.05 36.41 35.61 35.77 3,343,308 -0.09(-0.24%)
Jul 07, 2020 35.40 36.47 35.33 35.85 5,078,548 +0.20(+0.55%)
Jul 06, 2020 35.13 35.67 34.98 35.66 5,203,988 +1.02(+2.96%)
Jul 02, 2020 34.81 34.97 34.55 34.63 2,826,600 +0.12(+0.33%)
Jul 01, 2020 34.66 34.98 34.42 34.52 2,202,438 -0.14(-0.42%)
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%)
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.