Monster Beverage Corp (M1NS34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.37 | 1.07153200116 | 34.53 | 36.01 | 34.15 | 3139 | 34.86350067 | DR |
| 4 | 1.51 | 4.52231206948 | 33.39 | 36.01 | 33.24 | 4571 | 34.52497533 | DR |
| 12 | 0.61 | 1.77894429863 | 34.29 | 36.01 | 32.02 | 3793 | 34.20653851 | DR |
| 26 | -0.26 | -0.739476678043 | 35.16 | 38.48 | 32.02 | 5103 | 35.49118124 | DR |
| 52 | 0.4 | 1.15942028986 | 34.5 | 38.48 | 29.96 | 5775 | 34.5247301 | DR |
| 156 | -25.71 | -42.4187427817 | 60.61 | 69.9 | 29.96 | 9296 | 48.97658311 | DR |
| 260 | -248.35 | -87.678729038 | 283.25 | 471.08 | 29.96 | 7389 | 52.9018991 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 34.9 | -0.9 | -2.51 | 35.88 | 35.88 | 34.9 | 4831 |
| 1721424600 | 35.8 | -0.02 | -0.06 | 35.2 | 35.8 | 35.2 | 20 |
| 1721338200 | 35.82 | 1.05 | 3.02 | 35.43 | 36.01 | 35.43 | 4791 |
| 1721251800 | 34.77 | 0.54 | 1.58 | 34.79 | 34.84 | 34.68 | 4731 |
| 1721165340 | 34.23 | 0.07 | 0.20 | 34.16 | 34.23 | 34.15 | 2444 |
| 1721079000 | 34.16 | -0.44 | -1.27 | 34.53 | 34.53 | 34.16 | 3711 |
| 1720819800 | 34.6 | 0.46 | 1.35 | 34.7 | 34.82 | 34.5 | 4185 |
| 1720733400 | 34.14 | 0.47 | 1.40 | 34.21 | 34.26 | 34.14 | 4761 |
| 1720647000 | 33.67 | -0.15 | -0.44 | 33.47 | 33.67 | 33.34 | 1341 |
| 1720560540 | 33.82 | -0.32 | -0.94 | 34.17 | 34.17 | 33.8 | 2908 |
| 1720474200 | 34.14 | 0.24 | 0.71 | 33.97 | 34.17 | 33.97 | 49 |
| 1720215000 | 33.9 | -0.23 | -0.67 | 33.9 | 33.9 | 33.75 | 2062 |
| 1720128540 | 34.13 | -0.31 | -0.90 | 34.51 | 34.92 | 33.54 | 146 |
| 1720042200 | 34.44 | -0.76 | -2.16 | 34.35 | 34.68 | 34.35 | 14431 |
| 1719955800 | 35.2 | 0 | 0.00 | 35.32 | 35.4 | 35.2 | 19 |
| 1719869400 | 35.2 | 0.08 | 0.23 | 35.07 | 35.2 | 34.77 | 647 |
| 1719610200 | 35.12 | 0.47 | 1.36 | 35.09 | 35.18 | 34.85 | 70 |
| 1719523800 | 34.65 | -0.05 | -0.14 | 34.69 | 34.95 | 34.65 | 37087 |
| 1719437400 | 34.7 | 0.56 | 1.64 | 34.33 | 35 | 34.33 | 111 |
| 1719351000 | 34.14 | 0.81 | 2.43 | 33.9 | 34.14 | 33.8 | 7762 |
| 1719264600 | 33.33 | -0.3 | -0.89 | 33.39 | 33.39 | 33.24 | 139 |
| 1719005400 | 33.63 | 0.33 | 0.99 | 33.49 | 33.63 | 33.49 | 5936 |
| 1718918940 | 33.299999 | -0.13 | -0.39 | 32.939999 | 33.45 | 32.88 | 356 |
| 1718832540 | 33.43 | 0.34 | 1.03 | 33.39 | 33.43 | 33.39 | 77 |
| 1718746200 | 33.09 | -0.21 | -0.63 | 33.18 | 33.18 | 33.09 | 4322 |
| 1718659800 | 33.299999 | 1.28 | 4.00 | 32.259999 | 33.299999 | 32.259999 | 8000 |
| 1718400600 | 32.02 | -0.68 | -2.08 | 32.61 | 32.61 | 32.02 | 10522 |
| 1718314200 | 32.7 | -0.75 | -2.24 | 33 | 33 | 32.7 | 5877 |
| 1718227800 | 33.45 | -0.66 | -1.93 | 34.11 | 34.11 | 33.11 | 10911 |
| 1718141400 | 34.11 | -0.05 | -0.15 | 34.16 | 34.2 | 34.11 | 5 |
| 1718055000 | 34.16 | -0.78 | -2.23 | 35.12 | 35.12 | 34.16 | 5330 |
| 1717795800 | 34.94 | 0.63 | 1.84 | 34.5 | 34.94 | 34.44 | 2031 |
| 1717709400 | 34.31 | -0.36 | -1.04 | 34.49 | 34.49 | 34.31 | 3203 |
| 1717622940 | 34.67 | 0.56 | 1.64 | 34.53 | 34.67 | 34.53 | 63 |
| 1717536600 | 34.11 | 0.28 | 0.83 | 34.32 | 34.32 | 34.06 | 76 |
| 1717450200 | 33.83 | -0.08 | -0.24 | 33.83 | 33.83 | 33.83 | 1 |
| 1717191000 | 33.91 | -0.02 | -0.06 | 34 | 34 | 33.5 | 929 |
| 1717018140 | 33.93 | 0.68 | 2.05 | 32.979999 | 33.93 | 32.979999 | 1496 |
| 1716931740 | 33.25 | -1.2 | -3.48 | 33.8 | 33.8 | 33.25 | 4043 |
| 1716845340 | 34.45 | 0.16 | 0.47 | 34.4 | 34.45 | 34.4 | 403 |
| 1716586200 | 34.29 | 0.23 | 0.68 | 34.32 | 34.32 | 34.29 | 2 |
| 1716499800 | 34.06 | -0.2 | -0.58 | 34.08 | 34.08 | 33.94 | 9 |
| 1716413340 | 34.26 | 0.18 | 0.53 | 34.32 | 34.35 | 34.26 | 37 |
| 1716327000 | 34.08 | 0.11 | 0.32 | 33.97 | 34.08 | 33.97 | 1958 |
| 1716240600 | 33.97 | -0.5 | -1.45 | 34.57 | 34.57 | 33.97 | 4601 |
| 1715981400 | 34.47 | -0.29 | -0.83 | 34.59 | 34.59 | 34.47 | 67 |
| 1715895000 | 34.76 | -0.19 | -0.54 | 34.71 | 34.83 | 34.71 | 3219 |
| 1715808600 | 34.95 | -0.01 | -0.03 | 35.25 | 35.25 | 34.95 | 1439 |
| 1715722200 | 34.96 | -0.25 | -0.71 | 34.5 | 35.32 | 34.5 | 2459 |
| 1715635800 | 35.21 | -0.56 | -1.57 | 35.21 | 35.76 | 35.21 | 14086 |
| 1715376600 | 35.77 | 0.48 | 1.36 | 35.24 | 35.84 | 35.24 | 2073 |
| 1715290140 | 35.29 | 0.58 | 1.67 | 35.31 | 35.73 | 35.29 | 3633 |
| 1715203800 | 34.71 | 0.3 | 0.87 | 34.71 | 34.71 | 34.71 | 4 |
| 1715117400 | 34.41 | 0.19 | 0.56 | 34.38 | 34.41 | 34.38 | 17 |
| 1715031000 | 34.22 | -0.79 | -2.26 | 34.8 | 34.8 | 33 | 8216 |
| 1714771800 | 35.01 | 0.81 | 2.37 | 34.44 | 35.01 | 34.44 | 3677 |
| 1714685400 | 34.2 | -0.51 | -1.47 | 34.2 | 34.24 | 34.2 | 14611 |
| 1714512600 | 34.71 | 0.11 | 0.32 | 35.02 | 35.06 | 34.6 | 1313 |
| 1714426200 | 34.6 | 0.57 | 1.67 | 34.29 | 34.6 | 33.54 | 3604 |
| 1714167000 | 34.03 | -0.28 | -0.82 | 34.26 | 34.26 | 33.99 | 42 |
| 1714080540 | 34.31 | -0.9 | -2.56 | 34 | 34.31 | 33.65 | 6075 |
| 1713994200 | 35.21 | 0.75 | 2.18 | 35.73 | 35.73 | 34.25 | 3883 |
| 1713907800 | 34.46 | -0.14 | -0.40 | 34.27 | 34.46 | 34.22 | 13524 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
