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.

DateOpenCloseChangeLowHighVolume
2024-03-2759.6859.20↓$0.48 (-0.80%)59.0460.133.49M
2024-03-2659.3059.32↑$0.02 (0.03%)59.1059.562.84M
2024-03-2559.6059.09↓$0.51 (-0.86%)58.9759.813.90M
2024-03-2259.8859.50↓$0.38 (-0.63%)59.4159.902.85M
2024-03-2160.2959.88↓$0.41 (-0.68%)59.8060.543.10M
2024-03-2060.8160.14↓$0.67 (-1.10%)59.8460.823.34M
2024-03-1960.9460.54↓$0.40 (-0.66%)60.3961.033.23M
2024-03-1860.7060.79↑$0.09 (0.15%)60.5061.213.87M
2024-03-1560.0060.45↑$0.45 (0.75%)59.5360.668.06M
2024-03-1461.0060.30↓$0.70 (-1.15%)60.0661.193.93M
2024-03-1359.9260.85↑$0.93 (1.55%)59.7761.235.91M
2024-03-1259.1359.82↑$0.69 (1.17%)58.9159.933.71M
2024-03-1158.8759.16↑$0.29 (0.49%)58.7559.553.20M
2024-03-0859.1959.18↓$0.01 (-0.02%)58.8259.764.29M
2024-03-0758.4659.38↑$0.92 (1.57%)58.2559.534.60M
2024-03-0657.9158.31↑$0.40 (0.69%)57.5358.615.84M
2024-03-0558.4657.89↓$0.57 (-0.98%)57.6958.605.39M
2024-03-0458.8658.50↓$0.36 (-0.61%)58.3259.206.96M
2024-03-0158.8058.79↓$0.01 (-0.02%)58.3859.136.36M
2024-02-2959.2059.10↓$0.10 (-0.17%)58.3960.0711.08M
2024-02-2856.2155.85↓$0.36 (-0.64%)55.0556.256.79M
2024-02-2755.4256.11↑$0.69 (1.25%)55.2856.144.20M
2024-02-2655.2955.72↑$0.43 (0.78%)55.0555.934.88M
2024-02-2355.1155.29↑$0.18 (0.33%)54.9755.693.31M
2024-02-2255.1455.11↓$0.03 (-0.05%)54.8055.456.58M
2024-02-2155.4455.14↓$0.30 (-0.54%)54.9155.665.71M
2024-02-2055.3055.40↑$0.10 (0.18%)54.8655.685.62M
2024-02-1655.8855.02↓$0.86 (-1.54%)54.9655.976.08M
2024-02-1556.1456.17↑$0.03 (0.05%)55.7956.425.55M
2024-02-1456.1655.87↓$0.29 (-0.52%)55.4656.643.98M
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