Monster Beverage (NQ: MNST )

58.59 -0.20 (-0.33%)
Streaming Delayed Price Updated: 2:05 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 58.80 59.13 58.36 58.79 6,401,958 -0.31(-0.52%)
Feb 29, 2024 59.20 60.07 58.39 59.10 11,115,511 +3.25(+5.82%)
Feb 28, 2024 56.21 56.25 55.05 55.85 6,778,975 -0.26(-0.46%)
Feb 27, 2024 55.42 56.14 55.28 56.11 4,199,872 +0.39(+0.70%)
Feb 26, 2024 55.29 55.92 55.05 55.72 4,876,515 +0.43(+0.78%)
Feb 23, 2024 55.11 55.69 54.97 55.29 3,307,985 +0.18(+0.33%)
Feb 22, 2024 55.14 55.45 54.80 55.11 6,579,725 -0.03(-0.05%)
Feb 21, 2024 55.44 55.66 54.91 55.14 5,714,239 -0.26(-0.47%)
Feb 20, 2024 55.30 55.68 54.86 55.40 5,619,967 +0.38(+0.69%)
Feb 16, 2024 55.88 55.97 54.96 55.02 6,077,721 -1.15(-2.05%)
Feb 15, 2024 56.14 56.42 55.79 56.17 5,553,149 +0.30(+0.54%)
Feb 14, 2024 56.16 56.64 55.45 55.87 3,981,861 -0.29(-0.52%)
Feb 13, 2024 55.96 56.45 55.42 56.16 5,970,688 +0.23(+0.41%)
Feb 12, 2024 55.57 55.99 55.27 55.93 3,497,831 +0.27(+0.49%)
Feb 09, 2024 56.52 56.57 55.34 55.66 3,893,970 -0.83(-1.47%)
Feb 08, 2024 56.49 56.53 56.01 56.49 4,252,671 +0.03(+0.05%)
Feb 07, 2024 56.71 56.91 56.22 56.46 4,315,127 +0.12(+0.21%)
Feb 06, 2024 55.26 56.38 55.04 56.34 7,406,648 +1.22(+2.21%)
Feb 05, 2024 55.13 55.37 54.76 55.12 4,768,695 -0.23(-0.42%)
Feb 02, 2024 55.80 55.93 54.99 55.35 5,481,813 -0.59(-1.05%)
Feb 01, 2024 55.15 56.04 54.81 55.94 5,619,495 +0.92(+1.67%)
Jan 31, 2024 55.37 55.59 54.84 55.02 5,908,145 -0.29(-0.52%)
Jan 30, 2024 55.53 55.58 55.00 55.31 4,703,838 -0.28(-0.50%)
Jan 29, 2024 55.47 55.84 55.23 55.59 5,734,803 +0.15(+0.27%)
Jan 26, 2024 55.16 55.58 55.00 55.44 5,273,127 +0.30(+0.54%)
Jan 25, 2024 55.40 55.47 54.89 55.14 5,710,891 +0.07(+0.13%)
Jan 24, 2024 55.47 55.69 54.98 55.07 9,574,052 -0.50(-0.90%)
Jan 23, 2024 56.30 56.30 54.89 55.57 7,049,993 -0.75(-1.33%)
Jan 22, 2024 57.29 57.33 56.24 56.32 4,294,212 -0.86(-1.50%)
Jan 19, 2024 57.45 57.45 56.55 57.18 5,450,412 -0.07(-0.12%)
Jan 18, 2024 56.76 57.44 56.61 57.25 4,800,370 +0.14(+0.25%)
Jan 17, 2024 57.49 57.53 56.34 57.11 8,595,340 -1.06(-1.82%)
Jan 16, 2024 59.40 59.40 57.95 58.17 5,783,083 -0.88(-1.49%)
Jan 12, 2024 59.13 59.31 58.80 59.05 4,024,986 +0.42(+0.72%)
Jan 11, 2024 58.90 58.93 58.21 58.63 4,159,318 -0.28(-0.48%)
Jan 10, 2024 58.75 59.13 58.33 58.91 4,436,076 +0.17(+0.29%)
Jan 09, 2024 57.62 58.76 57.40 58.74 5,042,864 +0.78(+1.35%)
Jan 08, 2024 57.62 58.17 57.39 57.96 5,764,338 +0.42(+0.73%)
Jan 05, 2024 57.57 58.13 57.30 57.54 3,741,772 -0.17(-0.29%)
Jan 04, 2024 57.59 58.59 57.53 57.71 4,984,379 +0.23(+0.40%)
Jan 03, 2024 59.07 59.08 57.27 57.48 6,954,547 -1.11(-1.89%)
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.