Monster Beverage Corp (MNST) Historical Stock Data
59.27 ↑0.07 (0.12%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MNST is down -0.07% a day on average. There have been 13 days where Monster Beverage Corp closed green and 17 days where MNST closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 61.00 | 60.30 | ↓$0.70 (-1.15%) | 60.06 | 61.19 | 3.93M |
2024-03-13 | 59.92 | 60.85 | ↑$0.93 (1.55%) | 59.77 | 61.23 | 5.91M |
2024-03-12 | 59.13 | 59.82 | ↑$0.69 (1.17%) | 58.91 | 59.93 | 3.71M |
2024-03-11 | 58.87 | 59.16 | ↑$0.29 (0.49%) | 58.75 | 59.55 | 3.20M |
2024-03-08 | 59.19 | 59.18 | ↓$0.01 (-0.02%) | 58.82 | 59.76 | 4.29M |
2024-03-07 | 58.46 | 59.38 | ↑$0.92 (1.57%) | 58.25 | 59.53 | 4.60M |
2024-03-06 | 57.91 | 58.31 | ↑$0.40 (0.69%) | 57.53 | 58.61 | 5.84M |
2024-03-05 | 58.46 | 57.89 | ↓$0.57 (-0.98%) | 57.69 | 58.60 | 5.39M |
2024-03-04 | 58.86 | 58.50 | ↓$0.36 (-0.61%) | 58.32 | 59.20 | 6.96M |
2024-03-01 | 58.80 | 58.79 | ↓$0.01 (-0.02%) | 58.38 | 59.13 | 6.36M |
2024-02-29 | 59.20 | 59.10 | ↓$0.10 (-0.17%) | 58.39 | 60.07 | 11.08M |
2024-02-28 | 56.21 | 55.85 | ↓$0.36 (-0.64%) | 55.05 | 56.25 | 6.79M |
2024-02-27 | 55.42 | 56.11 | ↑$0.69 (1.25%) | 55.28 | 56.14 | 4.20M |
2024-02-26 | 55.29 | 55.72 | ↑$0.43 (0.78%) | 55.05 | 55.93 | 4.88M |
2024-02-23 | 55.11 | 55.29 | ↑$0.18 (0.33%) | 54.97 | 55.69 | 3.31M |
2024-02-22 | 55.14 | 55.11 | ↓$0.03 (-0.05%) | 54.80 | 55.45 | 6.58M |
2024-02-21 | 55.44 | 55.14 | ↓$0.30 (-0.54%) | 54.91 | 55.66 | 5.71M |
2024-02-20 | 55.30 | 55.40 | ↑$0.10 (0.18%) | 54.86 | 55.68 | 5.62M |
2024-02-16 | 55.88 | 55.02 | ↓$0.86 (-1.54%) | 54.96 | 55.97 | 6.08M |
2024-02-15 | 56.14 | 56.17 | ↑$0.03 (0.05%) | 55.79 | 56.42 | 5.55M |
2024-02-14 | 56.16 | 55.87 | ↓$0.29 (-0.52%) | 55.46 | 56.64 | 3.98M |
Create an account or log in to view more rows.
$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
$MNST I still don’t wanna buy it