Monster Beverage Corporation (MNST)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.91 | -5.52706552707 | 52.65 | 52.85 | 49.58 | 3850609 | 51.83884429 | CS |
| 4 | -2.56 | -4.8948374761 | 52.3 | 53.58 | 49.58 | 4350670 | 51.98459404 | CS |
| 12 | -3.7 | -6.92365269461 | 53.44 | 56.7 | 49.58 | 5151594 | 53.44075058 | CS |
| 26 | -0.09 | -0.180614087899 | 49.83 | 56.7 | 43.32 | 5678170 | 51.1245799 | CS |
| 52 | -9.01 | -15.3361702128 | 58.75 | 61.225 | 43.32 | 6647386 | 52.59519962 | CS |
| 156 | 2.83 | 6.03282882115 | 46.91 | 61.225 | 35.8875 | 4541313 | 51.75586267 | CS |
| 260 | 17.4 | 53.8033395176 | 32.34 | 61.225 | 25.03 | 3627043 | 48.74078152 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 49.74 | -1.86 | -3.60 | 51.23 | 51.4048 | 49.68 | 6626207 |
| 1736379300 | 51.6 | 0.05 | 0.10 | 51.7 | 51.74 | 50.84 | 3129452 |
| 1736292900 | 51.55 | -0.32 | -0.62 | 51.99 | 52.56 | 51.46 | 4860764 |
| 1736206500 | 51.87 | -0.52 | -0.99 | 52.135 | 52.8 | 51.82 | 3718906 |
| 1735947300 | 52.39 | 0.08 | 0.15 | 52.65 | 52.85 | 52.175 | 3693313 |
| 1735860900 | 52.31 | -0.25 | -0.48 | 52.955 | 53.31 | 52.16 | 3893097 |
| 1735688100 | 52.56 | 0.03 | 0.06 | 52.75 | 52.94 | 52.31 | 3811018 |
| 1735601700 | 52.53 | -0.02 | -0.04 | 52.3 | 52.885 | 51.85 | 3807783 |
| 1735342500 | 52.55 | -0.12 | -0.23 | 52.53 | 52.885 | 52.295 | 3205637 |
| 1735256100 | 52.67 | 0.16 | 0.30 | 52.31 | 52.98 | 52.18 | 2921246 |
| 1735077840 | 52.51 | 0.65 | 1.25 | 51.71 | 52.63 | 51.69 | 2027348 |
| 1734996900 | 51.86 | 0.14 | 0.27 | 51.84 | 51.98 | 51.29 | 3845928 |
| 1734737700 | 51.72 | 0.82 | 1.61 | 51.12 | 51.895 | 50.8 | 9707876 |
| 1734651300 | 50.9 | -0.64 | -1.24 | 51.16 | 51.42 | 50.4806 | 7012282 |
| 1734564900 | 51.54 | -0.41 | -0.79 | 51.82 | 52.44 | 51.5 | 4757348 |
| 1734478500 | 51.95 | -0.3 | -0.57 | 52.25 | 52.7 | 51.65 | 4593028 |
| 1734392100 | 52.25 | -0.51 | -0.97 | 52.725 | 53.58 | 52.18 | 4322661 |
| 1734132900 | 52.76 | -0.16 | -0.30 | 52.3 | 52.85 | 52.25 | 4653708 |
| 1734046500 | 52.92 | 0.82 | 1.57 | 52.68 | 52.97 | 52.378123 | 4231277 |
| 1733960100 | 52.1 | -0.91 | -1.72 | 53.075 | 53.52 | 52.06 | 3409918 |
| 1733873700 | 53.01 | -0.2 | -0.38 | 52.755 | 53.635 | 52.34 | 4190985 |
| 1733787300 | 53.21 | 0.94 | 1.80 | 52.03 | 53.56 | 52.01 | 5953198 |
| 1733528100 | 52.27 | -0.83 | -1.56 | 53.6 | 53.73 | 52.235 | 3881185 |
| 1733441700 | 53.1 | -0.65 | -1.21 | 53.79 | 53.89 | 53.07 | 4649668 |
| 1733355300 | 53.75 | -0.44 | -0.81 | 54.25 | 54.33 | 53.64 | 4000945 |
| 1733268900 | 54.19 | -0.79 | -1.44 | 54.89 | 54.89 | 54.07 | 5343020 |
| 1733182500 | 54.98 | -0.15 | -0.27 | 55.11 | 56.02 | 54.95 | 5636438 |
| 1732917840 | 55.13 | -0.01 | -0.02 | 55.09 | 55.5 | 54.91 | 3398112 |
| 1732750500 | 55.14 | 0.31 | 0.57 | 54.94 | 55.395 | 54.88 | 3115864 |
| 1732664100 | 54.83 | -0.15 | -0.27 | 54.955 | 55.145 | 54.46 | 4376645 |
| 1732577700 | 54.98 | 0.92 | 1.70 | 54.6304 | 55.51 | 54.57 | 6653321 |
| 1732318500 | 54.06 | 0.08 | 0.15 | 54.11 | 54.4 | 53.875 | 2710111 |
| 1732232100 | 53.98 | 0.28 | 0.52 | 53.39 | 54.02 | 53 | 4759672 |
| 1732145700 | 53.7 | -0.03 | -0.06 | 53.07 | 53.78 | 52.89 | 3772557 |
| 1732059300 | 53.73 | 0.46 | 0.86 | 53.035 | 53.85 | 52.66 | 3407240 |
| 1731972900 | 53.27 | 1.27 | 2.44 | 51.92 | 53.52 | 51.715 | 7243754 |
| 1731713700 | 52 | -3.96 | -7.08 | 55.28 | 55.33 | 51.98 | 10325910 |
| 1731627300 | 55.96 | -0.42 | -0.74 | 56.265 | 56.7 | 55.91 | 8869724 |
| 1731540900 | 56.38 | 0.36 | 0.64 | 55.505 | 56.56 | 55.4 | 4453711 |
| 1731454500 | 56.02 | 0.28 | 0.50 | 55.65 | 56.39 | 55.61 | 7439288 |
| 1731368100 | 55.74 | 1.6 | 2.96 | 54.43 | 56.47 | 54.43 | 7417430 |
| 1731108900 | 54.14 | -0.59 | -1.08 | 54.73 | 55.65 | 53.28 | 10420848 |
| 1731022500 | 54.73 | 0.29 | 0.53 | 54.56 | 55.345 | 54.5 | 11673157 |
| 1730936100 | 54.44 | 0.33 | 0.61 | 54.41 | 54.97 | 53.675 | 6824345 |
| 1730849700 | 54.11 | 0.05 | 0.09 | 53.855 | 54.54 | 53.84 | 4575125 |
| 1730763300 | 54.06 | 1.76 | 3.37 | 52.27 | 54.18 | 52.14 | 8642759 |
| 1730500500 | 52.3 | -0.38 | -0.72 | 52.5 | 53.065 | 52.145 | 6292096 |
| 1730414100 | 52.68 | 0.08 | 0.15 | 52.71 | 53.18 | 52.5397 | 4587108 |
| 1730327700 | 52.6 | 0.12 | 0.23 | 52.56 | 53.1325 | 52.06 | 6827200 |
| 1730241300 | 52.48 | -0.62 | -1.17 | 52.66 | 53.5085 | 52.05 | 6869283 |
| 1730154900 | 53.1 | -0.27 | -0.51 | 53.44 | 53.63 | 52.88 | 3154340 |
| 1729895700 | 53.37 | -0.07 | -0.13 | 53.76 | 53.93 | 53.29 | 3613459 |
| 1729809300 | 53.44 | -0.12 | -0.22 | 53.43 | 53.575 | 52.54 | 3795229 |
| 1729722900 | 53.56 | -0.04 | -0.07 | 53.47 | 53.79 | 53.245 | 2534850 |
| 1729636500 | 53.6 | -0.17 | -0.32 | 53.665 | 53.84 | 53.25 | 2280911 |
| 1729550100 | 53.77 | -0.28 | -0.52 | 54.06 | 54.54 | 53.7 | 4279676 |
| 1729290900 | 54.05 | 0.61 | 1.14 | 53.44 | 54.205 | 53.2 | 8917530 |
| 1729204500 | 53.44 | -0.14 | -0.26 | 53.7 | 53.74 | 53.115 | 5872576 |
| 1729118100 | 53.58 | 0.96 | 1.82 | 52.48 | 53.64 | 52.23 | 6385956 |
| 1729031700 | 52.62 | 0.94 | 1.82 | 51.57 | 52.71 | 51.36 | 7999620 |
| 1728945300 | 51.68 | 0.37 | 0.72 | 51.59 | 51.74 | 51.12 | 5564230 |
| 1728686100 | 51.31 | 0.54 | 1.06 | 50.82 | 51.98 | 50.72 | 7129123 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
