ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

MNST Monster Beverage Corporation

48.25
-0.47 (-0.96%)
Jun 14 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Monster Beverage Corporation MNST NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.47 -0.96% 48.25 20:00:00
Open Price Low Price High Price Close Price Prev Close
48.48 47.67 48.805 48.03 48.72
more quote information »

MNST Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week52.2852.7347.6750.6619,568,868-4.03-7.71%
1 Month53.92554.2647.6751.7417,056,383-5.68-10.52%
3 Months59.7960.1347.6753.059,549,673-11.54-19.30%
6 Months56.6861.22547.6754.617,264,905-8.43-14.87%
1 Year58.33561.22547.130154.746,200,459-10.09-17.29%
3 Years46.7261.22535.887551.423,791,9431.533.27%
5 Years30.40561.22525.0346.553,265,56617.8558.69%

MNST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 48.03 -0.69 -1.42% 48.48 48.805 47.67 10,690,752
Jun 13 2024 48.72 -1.05 -2.11% 49.38 49.49 48.55 14,655,545
Jun 12 2024 49.77 -1.39 -2.72% 51.08 51.26 49.18 27,288,943
Jun 11 2024 51.16 0.16 0.31% 50.94 51.26 50.33 16,162,424
Jun 10 2024 51.00 -1.69 -3.21% 52.41 52.5399 50.765 21,152,258
Jun 07 2024 52.69 0.24 0.46% 52.28 52.73 52.02 18,585,172
Jun 06 2024 52.45 0.45 0.87% 53.89 53.90 51.9201 35,093,421
Jun 05 2024 52.00 -0.19 -0.36% 52.18 52.50 51.76 38,209,244
Jun 04 2024 52.19 0.30 0.58% 51.85 52.28 51.50 26,387,341
Jun 03 2024 51.89 -0.03 -0.06% 51.81 52.085 51.3975 27,205,807
May 31 2024 51.92 0.68 1.33% 51.21 51.945 50.89 20,682,655
May 30 2024 51.24 -0.89 -1.71% 52.30 52.35 50.98 15,552,041
May 29 2024 52.13 0.48 0.93% 51.465 52.30 51.31 14,568,717
May 28 2024 51.65 -1.05 -1.99% 52.50 52.50 51.42 10,802,165
May 24 2024 52.70 0.06 0.11% 52.80 53.03 52.67 7,137,294
May 23 2024 52.64 -0.46 -0.87% 53.09 53.16 52.62 6,978,002
May 22 2024 53.10 -0.28 -0.52% 53.38 53.44 53.05 6,533,885
May 21 2024 53.38 -0.20 -0.37% 53.75 53.80 53.08 5,534,652
May 20 2024 53.58 -0.53 -0.98% 54.19 54.26 53.505 6,298,961
May 17 2024 54.11 0.02 0.04% 53.925 54.235 53.7895 5,242,758
May 16 2024 54.09 -0.15 -0.28% 54.17 54.49 54.04 4,177,483
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock