Monster Beverage Corporation (MNST)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 0.568515977259 | 51.01 | 51.12 | 49.38 | 5516034 | 50.17667982 | CS |
| 4 | 0.9 | 1.78571428571 | 50.4 | 51.665 | 48.97 | 5850235 | 50.10166396 | CS |
| 12 | -3.37 | -6.16425827693 | 54.67 | 55.8 | 47.63 | 10320255 | 51.43240277 | CS |
| 26 | -3.86 | -6.99782451051 | 55.16 | 61.225 | 47.63 | 7586749 | 53.27116897 | CS |
| 52 | -6.61 | -11.4142635123 | 57.91 | 61.225 | 47.1301 | 6442158 | 53.92161346 | CS |
| 156 | 3.2625 | 6.79156908665 | 48.0375 | 61.225 | 35.8875 | 3969837 | 51.3869966 | CS |
| 260 | 19.065 | 59.1437878083 | 32.235 | 61.225 | 25.03 | 3359857 | 46.85118705 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 50.1 | 0.51 | 1.03 | 49.83 | 50.335 | 49.4563 | 6338346 |
| 1721860500 | 49.59 | -0.72 | -1.43 | 50.26 | 50.45 | 49.38 | 7003061 |
| 1721774100 | 50.31 | -0.01 | -0.01 | 50.48 | 50.78 | 50.2 | 6159359 |
| 1721687700 | 50.315 | -0.58 | -1.13 | 50.82 | 50.91 | 49.63 | 3460505 |
| 1721428500 | 50.89 | -0.12 | -0.24 | 51.01 | 51.12 | 50.475 | 4618898 |
| 1721342100 | 51.01 | 0.29 | 0.57 | 50.55 | 51.665 | 50.48 | 6396208 |
| 1721255700 | 50.72 | 0.23 | 0.46 | 50.97 | 51.48 | 50.57 | 5332933 |
| 1721169300 | 50.49 | 0.63 | 1.26 | 49.8 | 50.59 | 49.6 | 3404657 |
| 1721082900 | 49.86 | -0.97 | -1.91 | 50.51 | 50.69 | 49.685 | 5467434 |
| 1720823700 | 50.83 | 0.55 | 1.09 | 50.5 | 51.14 | 50.48 | 5264242 |
| 1720737300 | 50.28 | 0.43 | 0.86 | 49.74 | 50.785 | 49.74 | 6470649 |
| 1720650900 | 49.85 | 0.05 | 0.10 | 49.83 | 49.89 | 49.205 | 4938241 |
| 1720564500 | 49.8 | -0.38 | -0.76 | 50.19 | 50.2 | 49.65 | 5851618 |
| 1720478100 | 50.18 | 0.43 | 0.86 | 49.59 | 50.29 | 49.465 | 6862824 |
| 1720218900 | 49.75 | 0.59 | 1.20 | 49.09 | 49.83 | 48.97 | 6076673 |
| 1720040640 | 49.16 | -0.18 | -0.36 | 49.2 | 49.66 | 49.06 | 4183548 |
| 1719959700 | 49.34 | -0.56 | -1.12 | 49.97 | 49.97 | 49.13 | 6283165 |
| 1719873300 | 49.9 | -0.05 | -0.10 | 50.04 | 50.23 | 49.58 | 4963727 |
| 1719614100 | 49.95 | -0.62 | -1.23 | 50.4 | 50.59 | 49.9 | 12078385 |
| 1719527700 | 50.57 | 0.11 | 0.22 | 50.49 | 50.71 | 50.27 | 4226755 |
| 1719441300 | 50.46 | 0.32 | 0.64 | 49.65 | 50.89 | 49.55 | 6302666 |
| 1719354900 | 50.14 | 0.65 | 1.31 | 49.51 | 50.35 | 49.5 | 7534319 |
| 1719268500 | 49.49 | 0.4 | 0.81 | 49.02 | 49.79 | 48.91 | 9289878 |
| 1719009300 | 49.09 | 0.41 | 0.84 | 48.98 | 49.57 | 48.9 | 16253306 |
| 1718922900 | 48.68 | 0.26 | 0.54 | 48.44 | 49.07 | 48.34 | 8622013 |
| 1718750100 | 48.42 | -0.71 | -1.45 | 49.005 | 49.025 | 48.28 | 9338183 |
| 1718663700 | 49.13 | 1.1 | 2.29 | 47.91 | 49.34 | 47.63 | 8491527 |
| 1718404500 | 48.03 | -0.69 | -1.42 | 48.48 | 48.805 | 47.67 | 10690752 |
| 1718318100 | 48.72 | -1.05 | -2.11 | 49.38 | 49.49 | 48.55 | 14655545 |
| 1718231700 | 49.77 | -1.39 | -2.72 | 51.08 | 51.09 | 49.18 | 27191194 |
| 1718145300 | 51.16 | 0.16 | 0.31 | 50.94 | 51.26 | 50.33 | 16162424 |
| 1718058900 | 51 | -1.69 | -3.21 | 52.41 | 52.5399 | 50.765 | 21147754 |
| 1717799700 | 52.69 | 0.24 | 0.46 | 52.28 | 52.73 | 52.02 | 18499088 |
| 1717713300 | 52.45 | 0.45 | 0.87 | 53.89 | 53.9 | 51.9201 | 35093421 |
| 1717626900 | 52 | -0.19 | -0.36 | 52.18 | 52.5 | 51.76 | 38209244 |
| 1717540500 | 52.19 | 0.3 | 0.58 | 51.85 | 52.28 | 51.5 | 26387341 |
| 1717454100 | 51.89 | -0.03 | -0.06 | 51.81 | 52.085 | 51.3975 | 27205807 |
| 1717194900 | 51.92 | 0.68 | 1.33 | 51.21 | 51.945 | 50.89 | 20682655 |
| 1717108500 | 51.24 | -0.89 | -1.71 | 52.3 | 52.35 | 50.98 | 15552041 |
| 1717022100 | 52.13 | 0.48 | 0.93 | 51.465 | 52.3 | 51.31 | 14568717 |
| 1716935700 | 51.65 | -1.05 | -1.99 | 52.5 | 52.5 | 51.42 | 10802165 |
| 1716590100 | 52.7 | 0.06 | 0.11 | 52.8 | 53.03 | 52.67 | 7137294 |
| 1716503700 | 52.64 | -0.46 | -0.87 | 53.09 | 53.15 | 52.62 | 6832235 |
| 1716417300 | 53.1 | -0.28 | -0.52 | 53.38 | 53.44 | 53.05 | 6533525 |
| 1716330900 | 53.38 | -0.2 | -0.37 | 53.75 | 53.8 | 53.08 | 5534652 |
| 1716244500 | 53.58 | -0.53 | -0.98 | 54.19 | 54.26 | 53.505 | 6298961 |
| 1715985300 | 54.11 | 0.02 | 0.04 | 53.925 | 54.235 | 53.7895 | 5242958 |
| 1715898900 | 54.09 | -0.15 | -0.28 | 54.17 | 54.49 | 54.04 | 4177483 |
| 1715812500 | 54.24 | -0.24 | -0.44 | 54.65 | 54.65 | 54.12 | 5931530 |
| 1715726100 | 54.48 | -0.24 | -0.44 | 54.73 | 54.83 | 53.985 | 11345641 |
| 1715639700 | 54.72 | -0.74 | -1.33 | 55.62 | 55.8 | 54.625 | 4951039 |
| 1715380500 | 55.46 | 0.26 | 0.47 | 55.08 | 55.7 | 54.99 | 3958613 |
| 1715294100 | 55.2 | 0.9 | 1.66 | 54.42 | 55.33 | 54.41 | 4367770 |
| 1715207700 | 54.3 | -0.37 | -0.68 | 55.26 | 55.3 | 54.16 | 6912335 |
| 1715121300 | 54.67 | 0.45 | 0.83 | 54.54 | 54.775 | 54.06 | 8678898 |
| 1715034900 | 54.22 | -0.78 | -1.42 | 55 | 55.15 | 53.735 | 10085740 |
| 1714775700 | 55 | 1.61 | 3.02 | 54.67 | 55.405 | 52.95 | 12204617 |
| 1714689300 | 53.39 | -0.15 | -0.28 | 53.83 | 53.88 | 53.21 | 6283285 |
| 1714602900 | 53.54 | 0.09 | 0.17 | 53.03 | 54.14 | 52.94 | 7359020 |
| 1714516500 | 53.45 | -0.68 | -1.26 | 54.03 | 54.12 | 53.43 | 5652609 |
| 1714430100 | 54.13 | 0.76 | 1.42 | 53.35 | 54.14 | 53.34 | 4163691 |
| 1714170900 | 53.37 | 0.22 | 0.41 | 52.61 | 53.53 | 52.51 | 4204564 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
