Monster Beverage (NQ: MNST )

80.20 USD +0.41 (+0.51%)
Official Closing Price Updated: 5:57 PM EDT, Sep 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 80.33 81.06 79.64 80.20 3,390,276 +0.41(+0.51%)
Sep 29, 2020 80.89 81.08 79.59 79.79 1,469,315 -0.72(-0.89%)
Sep 28, 2020 79.91 80.73 79.44 80.51 2,271,363 +1.72(+2.18%)
Sep 25, 2020 77.45 79.03 77.08 78.79 1,576,900 +0.79(+1.01%)
Sep 24, 2020 77.45 79.02 76.88 78.00 1,236,195 +0.21(+0.27%)
Sep 23, 2020 78.85 79.24 77.43 77.79 1,425,185 -1.44(-1.82%)
Sep 22, 2020 78.20 79.54 77.91 79.23 1,329,612 +0.85(+1.08%)
Sep 21, 2020 78.41 78.50 77.07 78.38 2,097,177 -0.61(-0.77%)
Sep 18, 2020 80.81 80.95 78.11 78.99 4,431,800 -1.72(-2.13%)
Sep 17, 2020 80.79 81.44 79.66 80.71 2,034,532 -1.16(-1.42%)
Sep 16, 2020 83.37 84.00 81.87 81.87 1,433,046 -1.27(-1.53%)
Sep 15, 2020 83.24 83.93 82.42 83.14 1,545,133 +0.25(+0.30%)
Sep 14, 2020 82.11 83.32 82.11 82.89 1,841,688 +1.55(+1.91%)
Sep 11, 2020 82.05 82.32 80.42 81.34 1,503,700 -0.44(-0.54%)
Sep 10, 2020 82.44 83.19 81.07 81.78 2,332,234 -0.96(-1.16%)
Sep 09, 2020 80.55 83.35 80.55 82.74 3,872,234 +2.64(+3.30%)
Sep 08, 2020 81.80 81.97 79.65 80.10 2,670,045 -2.17(-2.64%)
Sep 04, 2020 83.16 83.76 80.96 82.27 2,801,100 -0.43(-0.52%)
Sep 03, 2020 86.78 86.81 81.97 82.70 2,701,553 -3.83(-4.43%)
Sep 02, 2020 85.00 87.05 84.94 86.53 2,571,520 +1.69(+1.99%)
Sep 01, 2020 83.78 84.86 83.47 84.84 1,911,414 +0.98(+1.17%)
Aug 31, 2020 84.42 84.97 83.24 83.86 2,787,563 -0.68(-0.80%)
Aug 28, 2020 83.75 84.64 83.06 84.54 1,666,800 +1.20(+1.44%)
Aug 27, 2020 84.00 84.19 82.79 83.34 1,341,698 -0.63(-0.75%)
Aug 26, 2020 83.70 84.09 83.02 83.97 1,471,371 +0.00(+0.00%)
Aug 25, 2020 84.05 84.56 83.19 83.97 1,317,802 +0.28(+0.33%)
Aug 24, 2020 82.98 83.70 82.54 83.69 1,440,573 +0.96(+1.16%)
Aug 21, 2020 82.76 83.03 81.82 82.73 1,480,900 -0.28(-0.34%)
Aug 20, 2020 82.19 83.18 81.91 83.01 1,119,345 +0.34(+0.41%)
Aug 19, 2020 82.78 83.58 82.35 82.67 1,231,651 -0.31(-0.37%)
Aug 18, 2020 83.44 83.83 82.60 82.98 1,372,387 -0.47(-0.56%)
Aug 17, 2020 83.34 83.91 83.29 83.45 2,608,965 +0.13(+0.16%)
Aug 14, 2020 83.49 83.88 82.88 83.32 1,385,700 -0.50(-0.60%)
Aug 13, 2020 83.00 83.97 82.79 83.82 2,197,781 +1.17(+1.42%)
Aug 12, 2020 81.24 83.07 81.24 82.65 2,035,159 +2.05(+2.54%)
Aug 11, 2020 82.28 82.44 80.15 80.60 2,323,808 -1.40(-1.71%)
Aug 10, 2020 83.19 83.36 81.58 82.00 1,265,849 -1.19(-1.43%)
Aug 07, 2020 82.95 83.84 82.42 83.19 1,824,500 -0.32(-0.38%)
Aug 06, 2020 82.98 83.82 82.62 83.51 2,183,840 +0.41(+0.49%)
Aug 05, 2020 82.03 83.96 81.31 83.10 3,529,691 +5.09(+6.52%)
Aug 04, 2020 77.48 78.25 77.21 78.01 2,494,237 +0.17(+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.