MNST

Monster Beverage Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Monster Beverage Corporation MNST NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.74 2.05% 86.42 20:00:00
Open Price Low Price High Price Close Price Prev Close
85.28 82.96 86.79 86.42 84.68
more quote information »

MNST Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week87.6289.6382.9686.552,696,071-1.20-1.37%
1 Month91.9792.9582.9688.632,055,613-5.55-6.03%
3 Months87.5595.10582.9689.721,988,133-1.13-1.29%
6 Months81.8095.10575.4585.292,059,5364.625.65%
1 Year66.2795.10550.0674.012,392,45520.1530.41%
3 Years55.0195.10547.6162.522,906,12131.4157.1%
5 Years42.616395.10540.287259.192,481,68543.80102.79%

MNST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 86.42 1.74 2.05% 85.28 86.79 82.96 3,408,490
Mar 04 2021 84.68 0.08 0.09% 85.30 86.57 84.06 2,332,975
Mar 03 2021 84.60 -2.28 -2.62% 86.85 87.33 84.49 2,092,384
Mar 02 2021 86.88 -0.67 -0.77% 87.56 88.4918 86.80 2,275,477
Mar 01 2021 87.55 -0.19 -0.22% 88.13 88.985 86.40 2,070,381
Feb 26 2021 87.74 2.39 2.8% 87.62 89.63 86.22 4,709,136
Feb 25 2021 85.35 -2.89 -3.28% 88.58 88.89 85.155 3,182,190
Feb 24 2021 88.24 -0.08 -0.09% 87.45 88.8943 86.50 1,999,970
Feb 23 2021 88.32 -0.85 -0.95% 89.52 89.55 86.44 2,720,471
Feb 22 2021 89.17 -0.48 -0.54% 89.57 89.96 88.80 2,184,318
Feb 19 2021 89.65 -3.00 -3.24% 92.75 92.75 89.38 2,296,492
Feb 18 2021 92.65 0.49 0.53% 91.50 92.95 91.00 1,310,676
Feb 17 2021 92.16 -0.02 -0.02% 92.00 92.3875 91.4558 1,202,050
Feb 16 2021 92.18 0.45 0.49% 91.89 92.77 91.57 1,842,055
Feb 12 2021 91.73 1.79 1.99% 89.90 91.85 89.47 1,607,616
Feb 11 2021 89.94 -0.51 -0.56% 90.79 91.01 89.73 1,029,077
Feb 10 2021 90.45 -0.06 -0.07% 91.17 91.19 89.36 1,610,718
Feb 09 2021 90.51 -0.37 -0.41% 90.75 90.77 89.72 1,034,445
Feb 08 2021 90.88 -0.22 -0.24% 91.72 92.1244 90.03 1,703,302
See More Historical Prices »


Your Recent History
NASDAQ
MNST
Monster Be..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.