MNST

Monster Beverage Historical Data

MNST Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 91.65 0.29 0.32% 90.25 92.50 89.7226 3,070,720
Jan 14 2021 91.36 -0.51 -0.56% 91.72 92.68 90.5307 2,386,126
Jan 13 2021 91.87 -2.12 -2.26% 94.00 94.16 91.81 3,201,400
Jan 12 2021 93.99 1.05 1.13% 93.26 94.425 92.605 2,694,162
Jan 11 2021 92.94 -2.05 -2.16% 94.51 95.105 92.54 1,508,846
Jan 08 2021 94.99 1.49 1.59% 93.775 95.06 92.95 3,151,204
Jan 07 2021 93.50 2.80 3.09% 90.57 93.60 90.27 3,020,312
Jan 06 2021 90.70 -0.72 -0.79% 91.06 91.40 90.09 3,788,945
Jan 05 2021 91.42 0.82 0.91% 89.89 91.66 89.45 2,530,122
Jan 04 2021 90.60 -1.88 -2.03% 92.51 92.55 88.80 3,006,566
Jan 01 2021 92.48 0.00 +0.00% 91.52 92.54 91.065 0
Dec 31 2020 92.48 1.02 1.12% 91.52 92.54 91.065 1,194,021
Dec 30 2020 91.46 0.42 0.46% 91.06 91.68 91.06 787,144
Dec 29 2020 91.04 0.23 0.25% 91.60 91.60 90.51 882,404
Dec 28 2020 90.81 1.00 1.11% 90.36 90.9062 90.21 862,567
Dec 25 2020 89.81 0.00 +0.00% 89.09 90.02 88.99 0
Dec 24 2020 89.81 0.00 +0.00% 89.09 90.02 88.99 0
Dec 24 2020 89.81 0.87 0.98% 89.09 90.02 88.99 461,412
Dec 23 2020 88.94 0.67 0.76% 88.28 89.50 88.20 1,415,999
Dec 22 2020 88.27 -0.70 -0.79% 88.61 88.83 87.98 1,516,549
Dec 21 2020 88.97 -1.16 -1.29% 88.85 89.45 87.31 1,506,641
Dec 18 2020 90.13 -0.01 -0.01% 90.71 90.71 89.08 4,191,111
Dec 17 2020 90.14 0.34 0.38% 89.98 90.45 89.52 1,370,147
Dec 16 2020 89.80 1.22 1.38% 88.76 89.94 88.555 1,364,609
Dec 15 2020 88.58 0.16 0.18% 88.98 89.16 88.17 1,757,480
Dec 14 2020 88.42 0.40 0.45% 88.28 89.49 88.10 1,689,605
Dec 11 2020 88.02 -0.01 -0.01% 87.55 88.22 87.025 1,906,896
Dec 10 2020 88.03 -0.17 -0.19% 88.55 88.618 87.51 1,253,290
Dec 09 2020 88.20 0.00 0.0% 88.20 88.20 88.20 0
Dec 08 2020 88.20 1.03 1.18% 87.26 88.89 86.81 2,137,321
Dec 07 2020 87.17 -0.27 -0.31% 86.95 87.76 86.665 1,313,032
Dec 04 2020 87.44 0.92 1.06% 86.14 87.61 86.125 1,818,861
Dec 03 2020 86.52 0.26 0.3% 85.73 86.77 85.56 2,465,511
Dec 02 2020 86.26 -0.42 -0.48% 87.84 88.46 85.82 1,741,186
Dec 01 2020 86.68 1.90 2.24% 85.48 87.025 84.98 2,499,160
Nov 30 2020 84.78 0.63 0.75% 84.20 84.85 83.28 2,654,481
Nov 27 2020 84.15 0.00 +0.00% 84.48 85.14 83.90 0
Nov 27 2020 84.15 0.07 0.08% 84.48 85.14 83.90 1,116,157
Nov 26 2020 84.08 0.00 +0.00% 84.57 84.94 83.84 0
Nov 25 2020 84.08 -0.11 -0.13% 84.57 84.94 83.84 944,482
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 0.00 +0.00% 77.11 77.22 75.45 0
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
Oct 23 2020 80.39 -0.17 -0.21% 80.86 81.28 80.12 1,504,148
Oct 22 2020 80.56 0.47 0.59% 80.42 80.78 79.337 1,369,232
Oct 21 2020 80.09 -0.11 -0.14% 79.87 80.68 79.41 1,180,837
Oct 20 2020 80.20 0.19 0.24% 80.50 81.06 79.92 1,714,724
Oct 19 2020 80.01 -0.75 -0.93% 80.46 81.57 79.63 2,186,773


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.