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
-0.19 -0.23% 84.00 11:47:46
Open Price Low Price High Price Close Price Previous Close
84.57 83.85 84.94 84.19
more quote information »

MNST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week84.9386.0382.8583.961,752,261-0.93-1.1%
1 Month78.7388.40575.4581.812,344,4325.276.69%
3 Months85.0388.40575.4581.232,190,973-1.03-1.21%
6 Months70.2588.40566.6277.862,051,12113.7519.57%
1 Year58.8588.40550.0668.502,635,39925.1542.74%
3 Years61.7688.40547.6160.992,935,13722.2436.01%
5 Years50.709788.40537.678357.522,446,69433.2965.65%

MNST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 24 2020 84.19 0.12 0.14% 84.30 84.99 83.51 1,436,002
Nov 23 2020 84.07 0.55 0.66% 83.93 84.71 83.325 2,143,527
Nov 20 2020 83.52 -0.21 -0.25% 83.61 84.39 83.4399 1,530,993
Nov 19 2020 83.73 -0.49 -0.58% 83.58 84.19 82.85 1,758,601
Nov 18 2020 84.22 -1.32 -1.54% 84.93 86.03 84.12 1,892,180
Nov 17 2020 85.54 1.96 2.35% 84.84 85.87 83.975 2,208,969
Nov 16 2020 83.58 -0.44 -0.52% 83.98 85.33 83.22 2,405,037
Nov 13 2020 84.02 1.06 1.28% 83.43 84.12 82.88 1,865,287
Nov 12 2020 82.96 -1.54 -1.82% 84.50 84.79 82.39 1,445,507
Nov 11 2020 84.50 2.92 3.58% 81.75 84.78 81.525 2,325,810
Nov 10 2020 81.58 0.23 0.28% 80.96 82.76 80.51 2,622,664
Nov 09 2020 81.35 -1.91 -2.29% 87.81 88.405 80.90 3,369,110
Nov 06 2020 83.26 -0.42 -0.5% 84.49 84.58 82.64 2,141,684
Nov 05 2020 83.68 0.96 1.16% 84.04 84.69 82.64 2,881,458
Nov 04 2020 82.72 3.20 4.02% 80.90 83.42 80.405 2,723,441
Nov 03 2020 79.52 1.60 2.05% 80.35 80.53 78.05 5,653,772
Nov 02 2020 77.92 1.35 1.76% 77.84 78.35 76.9215 1,526,600
Oct 30 2020 76.57 -0.97 -1.25% 77.11 77.22 75.45 3,255,472
Oct 29 2020 77.54 0.17 0.22% 77.07 78.51 76.54 1,529,940
Oct 28 2020 77.37 -3.02 -3.76% 78.73 79.14 77.245 2,172,586
Oct 27 2020 80.39 1.54 1.95% 79.79 81.08 79.33 1,906,103
Oct 26 2020 78.85 -1.54 -1.92% 79.345 80.27 78.07 1,550,814
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.