Monster Beverage Corp (MNST) Historical Stock Data

50.31 ↓0.05 (-0.10%)
As of July 23, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, MNST is down -0.01% a day on average. There have been 15 days where Monster Beverage Corp closed green and 15 days where MNST closed red.

DateOpenCloseChangeLowHighVolume
2024-07-2350.4850.31↓$0.17 (-0.34%)50.2050.786.16M
2024-07-2250.7250.36↓$0.36 (-0.71%)49.6350.915.58M
2024-07-1951.0950.89↓$0.20 (-0.39%)50.4851.184.33M
2024-07-1850.5551.01↑$0.46 (0.91%)50.4851.676.24M
2024-07-1750.9750.72↓$0.25 (-0.49%)50.5751.485.37M
2024-07-1649.7950.49↑$0.70 (1.41%)49.6050.594.10M
2024-07-1550.5149.86↓$0.65 (-1.29%)49.6950.675.47M
2024-07-1250.5050.83↑$0.33 (0.65%)50.4951.145.27M
2024-07-1149.7950.28↑$0.49 (0.98%)49.7150.796.50M
2024-07-1049.8349.85↑$0.02 (0.04%)49.2149.894.76M
2024-07-0950.1949.80↓$0.39 (-0.78%)49.6550.205.85M
2024-07-0849.5550.18↑$0.63 (1.27%)49.4750.296.11M
2024-07-0549.0749.75↑$0.68 (1.39%)48.9849.835.46M
2024-07-0349.2049.16↓$0.04 (-0.08%)49.0649.664.16M
2024-07-0249.9649.34↓$0.61 (-1.23%)49.1349.976.22M
2024-07-0150.0449.90↓$0.14 (-0.28%)49.5850.224.96M
2024-06-2850.4049.95↓$0.45 (-0.89%)49.9050.5910.65M
2024-06-2750.4850.57↑$0.09 (0.18%)50.2750.714.22M
2024-06-2649.6150.46↑$0.85 (1.71%)49.5550.895.86M
2024-06-2549.5150.14↑$0.63 (1.27%)49.5050.337.47M
2024-06-2449.0749.49↑$0.42 (0.86%)48.9149.796.78M
2024-06-2148.9849.09↑$0.11 (0.22%)48.9849.5713.52M
2024-06-2048.4448.68↑$0.24 (0.50%)48.3449.077.90M
2024-06-1848.9748.42↓$0.55 (-1.12%)48.2849.038.59M
2024-06-1747.7849.13↑$1.35 (2.83%)47.6349.348.34M
2024-06-1448.4148.03↓$0.38 (-0.78%)47.6748.8110.59M
2024-06-1349.3848.72↓$0.66 (-1.34%)48.5549.4814.15M
2024-06-1251.0849.77↓$1.31 (-2.56%)49.1851.2627.05M
2024-06-1150.8951.16↑$0.27 (0.53%)50.3351.2615.39M
2024-06-1052.4151.00↓$1.41 (-2.69%)50.7752.5416.21M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

SayMyName

$MNST Buy it up so it crashes harder in the next two trading days

0 Like Report
ihatenewegg

$MNST Shorts talk the talk but cant walk the walk

0 Like Report