Monster Beverage Corporation (MNST) NASDAQ

61.29

+1.15(+1.91%)

Updated at May 09 12:56PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 202560.6560.1460.1461.0760.085.74M
May 07, 202560.2660.5660.5660.8559.983.7M
May 06, 202560.5859.9959.9960.6859.893.08M
May 05, 202560.0660.9160.9161.2959.634.54M
May 02, 202559.8760.0560.0560.2659.434.15M
May 01, 202559.8659.5259.5260.0359.35.16M
April 30, 202559.5960.1260.1260.2958.85.23M
April 29, 202558.5959.2559.2559.3358.013.44M
April 28, 202558.7458.4958.4958.9858.033.06M
April 25, 202558.5958.6758.6758.8257.863.89M
April 24, 202558.9858.5958.5958.9858.13.62M
April 23, 202559.3259.0959.0759.758.514.98M
April 22, 202558.7359.2859.2859.5958.24.47M
April 21, 202558.3658.0158.0158.4257.014.57M
April 17, 202558.4658.4158.4158.6558.157.13M
April 16, 202558.8757.9557.9559.1457.915.06M
April 15, 202558.7558.6458.6458.9158.23.08M
April 14, 202558.258.5858.5858.7957.874.52M
April 11, 202557.8758.1558.1558.4557.174.78M
April 10, 202557.9357.7757.7758.6956.915.85M
April 09, 202555.1358.2558.2558.8454.739.74M
April 08, 202557.6755.0155.0157.8354.8419.02M
April 07, 202556.4657.1157.1158.45569.89M
April 04, 202559.5157.0857.08605710.38M
April 03, 202558.7759.6559.6560.3458.628.54M
April 02, 202559.0559.3659.3659.4258.614.62M
April 01, 202558.559.0459.0459.0758.35.03M
March 31, 202557.9458.5258.5258.8957.945.59M
March 28, 202558.8657.8657.865957.474.43M
March 27, 202557.8458.5858.5858.7157.733.59M
March 26, 202557.8957.7657.7658.1457.665.21M
March 25, 202557.8357.8457.8458.0857.553.77M
March 24, 202557.5257.8357.8357.9557.316.64M
March 21, 202556.3657.3157.3157.5656.287.62M
March 20, 202556.8456.8756.8757.156.564.95M
March 19, 202556.756.8256.8257.0356.164.35M
March 18, 202556.0956.856.85756.025.48M
March 17, 20255556.2156.2156.3754.874.36M
March 14, 202554.2955.0955.0955.4354.294.86M
March 13, 202554.3254.3454.3454.8454.173.54M
March 12, 202554.454.454.454.86544.84M
March 11, 202555.555.2355.2355.7554.696.32M
March 10, 202555.6855.7755.7757.1355.488.91M
March 07, 202555.5555.0755.0755.8254.856.35M
March 06, 202555.1255.6955.6955.7554.815.38M
March 05, 202554.8255.3555.3555.454.77.13M
March 04, 202555.3454.8254.825654.449.13M
March 03, 202554.4355.1755.1755.5853.98.32M
February 28, 20255554.6554.6556.454.0714.34M
February 27, 202551.1751.9251.9252.1750.937.46M
February 26, 202551.7751.6551.6551.9951.15.02M
February 25, 202552.8652.1352.1353.3151.96.76M
February 24, 202552.7252.5652.5652.9452.357.61M
February 21, 202551.58535353.3651.315.95M
February 20, 202551.5951.2151.2151.79516.64M
February 19, 202551.2551.6951.6951.951.056.56M
February 18, 202549.2251.0551.0551.0948.957.79M
February 14, 202549.8349.2549.2550.3449.226.11M
February 13, 202548.5349.5249.5249.5748.395.72M
February 12, 202547.548.1748.1748.2747.322.68M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved