Monster Beverage Corporation (MNST) NASDAQ

71.84

+0.53(+0.74%)

Updated at November 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 14, 202571.5871.3171.3171.9570.795.25M
November 13, 202570.3971.0871.0871.8870.066.31M
November 12, 202571.8170.4870.4872.170.46.27M
November 11, 202570.2471.9171.9172.1270.156.9M
November 10, 202569.8370.0370.0371.2569.376.72M
November 07, 202570.4269.7369.7372.6268.5114.11M
November 06, 202567.3366.3166.3167.7165.8810.13M
November 05, 202566.9767.8767.8767.9666.925.33M
November 04, 202566.8966.8766.8766.9465.925.38M
November 03, 202566.8266.5166.5167.0766.294.33M
October 31, 202566.2566.8366.8367.0765.885M
October 30, 202566.8766.5766.5767.4566.278.7M
October 29, 202568.8766.5666.5668.9266.415.58M
October 28, 202569.1669.3269.3269.5468.473.47M
October 27, 202570.1669.6869.6870.1669.593.77M
October 24, 202570.3869.6969.6970.3869.442.4M
October 23, 202569.5969.8969.8969.9769.133.04M
October 22, 202568.6969.7269.7270.4468.694.94M
October 21, 202569.8368.968.969.9968.595.87M
October 20, 202570.6569.7669.7670.7269.324.68M
October 17, 202570.5770.2270.2270.6569.884.72M
October 16, 202569.0670.1670.1670.5168.776.36M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved