Monster Beverage Corp (MNST) Historical Stock Data

101.88 ↓1.49 (-1.44%)
As of Market Close on November 28th, 2022.

Historical Data

In the past 30 trading days, MNST is down -0.05% a day on average. There have been 17 days where Monster Beverage Corp closed green and 13 days where MNST closed red.

DateOpenCloseChangeLowHighVolume
2022-11-28103.73101.88↓$1.85 (-1.78%)101.68104.452M
2022-11-25103.89103.37↓$0.52 (-0.50%)103.30103.94867.58K
2022-11-23103.72103.93↑$0.21 (0.20%)103.45104.421.97M
2022-11-22101.83103.16↑$1.33 (1.31%)101.28103.442.99M
2022-11-21100.00101.10↑$1.10 (1.10%)99.67101.382.42M
2022-11-1899.4099.70↑$0.30 (0.30%)98.2899.882.09M
2022-11-1797.9398.96↑$1.03 (1.05%)97.5099.431.70M
2022-11-1698.7999.19↑$0.40 (0.40%)98.5699.422.33M
2022-11-1598.4598.14↓$0.31 (-0.31%)96.9298.823.01M
2022-11-1498.5196.92↓$1.59 (-1.61%)96.7698.581.76M
2022-11-1199.0098.12↓$0.88 (-0.89%)96.2299.312.69M
2022-11-1098.7099.30↑$0.60 (0.61%)96.9999.533.32M
2022-11-0997.7196.23↓$1.48 (-1.51%)96.1097.911.95M
2022-11-0898.5097.86↓$0.64 (-0.65%)97.0299.352.50M
2022-11-0798.3398.90↑$0.57 (0.58%)97.8299.132.95M
2022-11-0497.8197.94↑$0.13 (0.13%)95.28100.476.07M
2022-11-0390.5691.09↑$0.53 (0.59%)90.1291.872.58M
2022-11-0294.3991.71↓$2.68 (-2.84%)91.6794.892.28M
2022-11-0195.8094.35↓$1.45 (-1.51%)93.4896.002.69M
2022-10-3192.9393.72↑$0.79 (0.85%)92.4994.242.95M
2022-10-2892.0093.54↑$1.54 (1.67%)91.7093.702.17M
2022-10-2792.2391.73↓$0.50 (-0.54%)91.5592.592.42M
2022-10-2691.8092.01↑$0.21 (0.23%)91.5993.042.42M
2022-10-2590.5791.66↑$1.09 (1.20%)90.0691.711.61M
2022-10-2488.5690.11↑$1.55 (1.75%)87.8590.172.03M
2022-10-2186.4887.59↑$1.11 (1.28%)85.6187.853.32M
2022-10-2088.0487.01↓$1.03 (-1.17%)86.9888.962.20M
2022-10-1990.0988.24↓$1.85 (-2.05%)88.0590.332.18M
2022-10-1890.9290.48↓$0.44 (-0.48%)89.4792.412.15M
2022-10-1788.3289.38↑$1.06 (1.20%)88.2990.102.27M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$MNST keep inchin

0 Like Report
unknownable

$MNST wow
looking like it’s going to be a monster day!

0 Like Report