Monster Beverage (NQ: MNST )

54.25 -0.44 (-0.80%)
Official Closing Price Updated: 4:15 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 55.08 55.11 53.94 54.25 5,931,321 -0.44(-0.80%)
Apr 16, 2024 54.27 54.99 53.98 54.69 6,218,999 +0.58(+1.07%)
Apr 15, 2024 55.36 55.48 53.55 54.11 8,888,803 -0.90(-1.64%)
Apr 12, 2024 54.41 55.02 54.31 55.01 5,634,395 +0.28(+0.51%)
Apr 11, 2024 54.93 55.10 54.46 54.73 4,527,809 -0.08(-0.15%)
Apr 10, 2024 55.10 55.27 54.30 54.81 6,271,919 -0.94(-1.69%)
Apr 09, 2024 55.91 56.08 55.35 55.75 3,868,899 +0.10(+0.18%)
Apr 08, 2024 55.90 55.98 55.61 55.65 4,264,917 -0.25(-0.45%)
Apr 05, 2024 55.92 56.35 55.55 55.90 4,847,783 +0.15(+0.27%)
Apr 04, 2024 56.18 56.80 55.52 55.75 5,565,854 -0.20(-0.36%)
Apr 03, 2024 56.68 57.10 55.87 55.95 4,725,709 -0.95(-1.67%)
Apr 02, 2024 57.74 57.84 56.83 56.90 5,987,220 -0.84(-1.45%)
Apr 01, 2024 59.56 59.56 57.65 57.74 5,369,080 -1.54(-2.60%)
Mar 28, 2024 59.71 59.55 59.19 59.28 4,469,663 +0.08(+0.14%)
Mar 27, 2024 59.68 60.13 59.03 59.20 3,495,290 -0.12(-0.20%)
Mar 26, 2024 59.30 59.56 59.09 59.32 2,835,760 +0.23(+0.39%)
Mar 25, 2024 59.57 59.83 58.97 59.09 3,937,524 -0.41(-0.69%)
Mar 22, 2024 59.79 59.90 59.41 59.50 3,034,282 -0.38(-0.63%)
Mar 21, 2024 60.24 60.55 59.80 59.88 3,327,674 -0.26(-0.43%)
Mar 20, 2024 60.81 60.82 59.84 60.14 3,335,619 -0.40(-0.66%)
Mar 19, 2024 60.94 61.03 60.38 60.54 3,342,270 -0.25(-0.41%)
Mar 18, 2024 60.70 61.20 60.50 60.79 3,923,384 +0.34(+0.56%)
Mar 15, 2024 60.00 60.66 59.53 60.45 8,055,640 +0.15(+0.25%)
Mar 14, 2024 61.00 61.19 60.06 60.30 3,927,235 -0.55(-0.90%)
Mar 13, 2024 59.92 61.23 59.77 60.85 5,953,684 +1.03(+1.72%)
Mar 12, 2024 59.13 59.93 58.90 59.82 3,760,663 +0.66(+1.12%)
Mar 11, 2024 58.87 59.55 58.75 59.16 3,307,570 -0.02(-0.03%)
Mar 08, 2024 59.19 59.76 58.82 59.18 4,294,889 -0.20(-0.34%)
Mar 07, 2024 58.46 59.53 58.25 59.38 4,682,871 +1.07(+1.84%)
Mar 06, 2024 57.91 58.60 57.52 58.31 6,486,177 +0.42(+0.73%)
Mar 05, 2024 58.46 58.62 57.69 57.89 5,846,267 -0.61(-1.04%)
Mar 04, 2024 58.86 59.20 58.32 58.50 6,993,101 -0.29(-0.49%)
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%)
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.