Monster Beverage Corp (MNST) Historical Stock Data
53.37 ↑0.22 (0.41%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MNST is down -0.34% a day on average. There have been 11 days where Monster Beverage Corp closed green and 19 days where MNST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 52.61 | 53.37 | ↑$0.76 (1.44%) | 52.52 | 53.53 | 3.99M |
| 2024-04-25 | 52.28 | 53.15 | ↑$0.87 (1.65%) | 51.98 | 54.06 | 7.44M |
| 2024-04-24 | 53.09 | 54.33 | ↑$1.24 (2.34%) | 53.00 | 54.87 | 6.88M |
| 2024-04-23 | 53.44 | 53.73 | ↑$0.29 (0.54%) | 53.20 | 53.85 | 5.63M |
| 2024-04-22 | 53.47 | 53.60 | ↑$0.13 (0.24%) | 53.25 | 53.80 | 4.29M |
| 2024-04-19 | 53.46 | 53.14 | ↓$0.32 (-0.60%) | 52.74 | 53.63 | 10.37M |
| 2024-04-18 | 54.25 | 53.46 | ↓$0.79 (-1.46%) | 53.21 | 54.44 | 4.76M |
| 2024-04-17 | 55.08 | 54.25 | ↓$0.83 (-1.51%) | 53.94 | 55.11 | 5.82M |
| 2024-04-16 | 54.27 | 54.69 | ↑$0.42 (0.77%) | 53.98 | 54.99 | 6.22M |
| 2024-04-15 | 55.41 | 54.11 | ↓$1.30 (-2.35%) | 53.55 | 55.48 | 8.74M |
| 2024-04-12 | 54.41 | 55.01 | ↑$0.60 (1.10%) | 54.31 | 55.02 | 5.55M |
| 2024-04-11 | 54.93 | 54.73 | ↓$0.20 (-0.36%) | 54.46 | 55.10 | 4.53M |
| 2024-04-10 | 55.10 | 54.81 | ↓$0.29 (-0.53%) | 54.30 | 55.23 | 6.06M |
| 2024-04-09 | 55.72 | 55.75 | ↑$0.03 (0.05%) | 55.35 | 56.08 | 3.85M |
| 2024-04-08 | 55.90 | 55.65 | ↓$0.25 (-0.45%) | 55.62 | 55.97 | 4.21M |
| 2024-04-05 | 55.92 | 55.90 | ↓$0.02 (-0.04%) | 55.55 | 56.35 | 4.53M |
| 2024-04-04 | 56.18 | 55.75 | ↓$0.43 (-0.77%) | 55.53 | 56.80 | 5.44M |
| 2024-04-03 | 56.68 | 55.95 | ↓$0.73 (-1.29%) | 55.87 | 57.10 | 4.65M |
| 2024-04-02 | 57.74 | 56.90 | ↓$0.84 (-1.45%) | 56.83 | 57.76 | 5.94M |
| 2024-04-01 | 59.56 | 57.74 | ↓$1.82 (-3.06%) | 57.65 | 59.56 | 5.13M |
| 2024-03-28 | 59.71 | 59.28 | ↓$0.43 (-0.72%) | 59.19 | 60.09 | 4.40M |
| 2024-03-27 | 59.68 | 59.20 | ↓$0.48 (-0.80%) | 59.04 | 60.13 | 3.49M |
| 2024-03-26 | 59.30 | 59.32 | ↑$0.02 (0.03%) | 59.10 | 59.56 | 2.84M |
| 2024-03-25 | 59.60 | 59.09 | ↓$0.51 (-0.86%) | 58.97 | 59.81 | 3.90M |
| 2024-03-22 | 59.88 | 59.50 | ↓$0.38 (-0.63%) | 59.41 | 59.90 | 2.85M |
| 2024-03-21 | 60.29 | 59.88 | ↓$0.41 (-0.68%) | 59.80 | 60.54 | 3.10M |
| 2024-03-20 | 60.81 | 60.14 | ↓$0.67 (-1.10%) | 59.84 | 60.82 | 3.34M |
| 2024-03-19 | 60.94 | 60.54 | ↓$0.40 (-0.66%) | 60.39 | 61.03 | 3.23M |
| 2024-03-18 | 60.70 | 60.79 | ↑$0.09 (0.15%) | 60.50 | 61.21 | 3.87M |
| 2024-03-15 | 60.00 | 60.45 | ↑$0.45 (0.75%) | 59.53 | 60.66 | 8.06M |
Create an account or log in to view more rows.
$MNST let’s go!! Squeeze time
$MNST Buy it up so it crashes harder in the next two trading days
$MNST Shorts talk the talk but cant walk the walk
$MNST buy bitches
$MNST warming up
$MNST Just buy and hold
$MNST slap the ask.
$MNST love this stock!!!!
$MNST Bears go home!
$MNST jeez