Monster Beverage Corporation (MNST) NASDAQ

69.90

+1.2488(+1.82%)

Updated at October 16 02:28PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 15, 202568.4768.6568.6569.1967.854.41M
October 14, 202567.1568.6168.6168.967.016.2M
October 13, 202568.9967.1567.1569.566.946.42M
October 10, 202569.3269.6269.6270.0669.23.96M
October 09, 202568.7769.0369.0369.2868.53.8M
October 08, 202568.4568.7368.7369.267.867.63M
October 07, 202567.0368.1568.1568.2867.015.75M
October 06, 202567.1167.0967.0967.2366.333.25M
October 03, 202567.4567.1767.1767.8967.133.1M
October 02, 202566.967.5867.5867.8966.564.32M
October 01, 202567.3767.4367.4367.8366.714.19M
September 30, 202567.1367.3167.3167.4466.714.78M
September 29, 202565.766.9666.9667.1265.57.32M
September 26, 202564.7665.3465.3465.4664.423.1M
September 25, 202565.3964.5964.5965.5564.213.13M
September 24, 202564.464.9364.9365.1464.244M
September 23, 202563.9864.4864.4864.563.014.16M
September 22, 202563.7863.9863.9864.3563.474.67M
September 19, 202564.8664.1364.1364.8663.5313.01M
September 18, 202566.0364.6464.6466.5764.615.64M
September 17, 202566.3866.5266.5267.1365.846.55M
September 16, 202564.1966.1666.1666.364.198.65M
September 15, 202564.9364.3564.3565.4164.34.33M
September 12, 202563.864.6964.6964.7863.644.84M
September 11, 202562.9463.863.864.0962.73.62M
September 10, 202563.162.8362.8364.1262.494.83M
September 09, 202562.8663.3563.3564.0162.734.47M
September 08, 202562.4463.0263.0263.0362.074.19M
September 05, 202563.5362.4662.4663.6662.133.34M
September 04, 202563.5863.4563.4563.9163.125.15M
September 03, 202562.1763.5163.5163.5362.164.68M
September 02, 202562.4462.6762.6762.8961.93.8M
August 29, 202561.9362.4162.4162.5361.764.16M
August 28, 202561.7762.0262.0262.4761.614.33M
August 27, 202562.0961.7361.7362.1960.974.5M
August 26, 202562.1662.1262.1262.5261.847.1M
August 25, 202562.6462.362.363.0762.054.94M
August 22, 202564.7362.8462.846562.634.68M
August 21, 202564.4564.3664.3664.9963.924.12M
August 20, 202564.2964.3964.3965.2464.064.95M
August 19, 202564.2263.9963.9964.363.295.27M
August 18, 202564.8164.1264.1264.8363.944.47M
August 15, 202564.4964.6464.6465.0264.294.85M
August 14, 202564.1564.264.264.4963.764.04M
August 13, 202564.2264.1564.1564.2263.185.73M
August 12, 202563.7364.0364.0364.5863.597.5M
August 11, 202564.4363.6663.6664.5162.718.59M
August 08, 202565.564.6964.6966.7564.3512.22M
August 07, 202559.9660.860.860.9759.89.03M
August 06, 202559.4659.559.559.6658.5411.64M
August 05, 202560.2459.0459.0460.558.748.79M
August 04, 202559.1160.3560.3560.4759.036.07M
August 01, 202558.7559.0259.0259.3458.0912.25M
July 31, 202560.5958.7558.7560.8158.4810.84M
July 30, 202561.2261.0461.0461.7760.874.12M
July 29, 202560.561.3961.3961.5360.225.31M
July 28, 202560.160.2160.2160.5359.673.6M
July 25, 202560.3960.6660.6660.8360.133.13M
July 24, 202559.3260.1860.1860.2359.24.32M
July 23, 202559.5259.1959.1959.7458.854.28M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved