Monster Beverage Corp Historical Data - M1NS34

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.49	7.27219626168	34.24	36.73	34.24	281	35.60369844	DR
4	0.76	2.11287183764	35.97	37.25	33.05	1930	36.09974744	DR
12	-3.4	-8.47246449041	40.13	42.15	33.05	2044	38.35723562	DR
26	4.33	13.3641975309	32.4	42.15	31.11	1804	36.76890838	DR
52	2.17	6.27893518519	34.56	42.15	30.75	3303	35.89842541	DR
156	-14.43	-28.205629398	51.16	69.9	29.96	6928	43.75765863	DR
260	-246.52	-87.0326566637	283.25	471.08	29.96	6698	52.36591765	DR

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740000540	36.73	0.33	0.91	36.58	36.73	36.58	7
1739914140	36.4	1.01	2.85	35.87	36.4	35.87	52
1739827800	35.39	-0.21	-0.59	34.77	35.39	34.77	105
1739568600	35.6	0.35	0.99	35.76	35.78	35.6	1228
1739482140	35.25	0.7	2.03	35.25	35.25	35.25	11
1739395740	34.55	0.08	0.23	34.24	34.55	34.24	10
1739309400	34.47	0.06	0.17	34.42	34.47	34.35	34
1739222940	34.41	0.86	2.56	34.42	34.49	34.41	8
1738963800	33.549999	0.45	1.36	33.35	33.57	33.35	2694
1738877340	33.1	-0.41	-1.22	33.42	33.42	33.1	1404
1738790940	33.509999	-0.03	-0.09	34.08	34.08	33.049999	1065
1738704600	33.54	-0.8	-2.33	34.58	34.58	33.54	289
1738618200	34.34	-1.06	-2.99	35.19	35.19	34.34	119
1738358940	35.4	-0.81	-2.24	36.21	36.21	35.4	2769
1738272540	36.21	-1.04	-2.79	36.73	36.73	36.21	268
1738186200	37.25	1.62	4.55	35.01	37.25	35.01	25
1738099740	35.63	0.04	0.11	35.6	36.48	35.6	6801
1738013340	35.59	-1.57	-4.22	36.01	36.01	35.59	83
1737754200	37.16	1.28	3.57	35.7	37.16	35.65	19531
1737667740	35.88	-1.68	-4.47	35.97	36.06	35.77	169
1737581400	37.56	0.43	1.16	37.15	37.56	36.51	87
1737495000	37.13	0.01	0.03	37.9	37.9	36.98	10564
1737408600	37.12	-0.28	-0.75	37.12	37.12	37.12	1
1737149400	37.4	0	0.00	37.4	37.4	37.4	1
1737062940	37.4	0.2	0.54	36.9	37.65	36.88	44
1736976540	37.2	-0.57	-1.51	37.27	37.36	37.2	42
1736890140	37.77	-0.24	-0.63	37.77	37.77	37.77	100
1736803740	38.01	-0.11	-0.29	37.35	38.28	37.35	71
1736544540	38.12	-0.88	-2.26	39.39	39.39	38	7160
1736458140	39	-0.47	-1.19	39.79	39.79	39	9
1736371740	39.47	-0.05	-0.13	39.92	39.92	39.25	1976
1736285400	39.52	-0.24	-0.60	40.16	40.16	39.44	55
1736198940	39.76	-1.13	-2.76	40.01	40.25	39.59	11
1735939740	40.89	0.69	1.72	38.81	40.89	38.81	2169
1735853400	40.2	-0.56	-1.37	38.81	41.08	38.81	696
1735594200	40.76	0.2	0.49	40.92	40.92	40.56	79
1735334940	40.56	0	0.00	40.56	40.56	40.56	0
1735248540	40.56	0.52	1.30	40.44	40.6	40.44	61
1734989340	40.04	0.92	2.35	39.54	40.16	39.54	419
1734730200	39.12	-0.28	-0.71	38.61	39.24	38.54	53
1734643800	39.4	-1.39	-3.41	40.64	40.64	39.15	65
1734557400	40.79	1.19	3.01	40.24	40.79	40.24	684
1734470940	39.6	-0.46	-1.15	40.12	40.12	39.36	114
1734384540	40.06	0.34	0.86	40.44	40.44	40	224
1734125340	39.72	-0.11	-0.28	40.23	40.23	39.72	86
1734039000	39.83	0.71	1.81	38.81	40	38.81	6082
1733952540	39.12	-0.8	-2.00	40.24	40.24	39.12	13
1733866140	39.92	-0.72	-1.77	40.11	40.11	39.92	4
1733779740	40.64	1	2.52	39.66	40.64	39.66	63
1733520600	39.64	-0.4	-1.00	40.32	40.32	39.64	18924
1733434200	40.04	-0.64	-1.57	40.68	40.68	39.88	10632
1733347800	40.68	-0.47	-1.14	40.65	40.72	40.44	635
1733261340	41.15	-0.83	-1.98	42	42	41.15	2020
1733174940	41.98	1.17	2.87	41.84	42.15	41.84	4830
1732915740	40.81	0.35	0.87	41.9	41.9	40.52	3672
1732829400	40.46	0	0.00	40.46	40.46	40.46	0
1732743000	40.46	0.74	1.86	40.13	40.46	40.11	97
1732656600	39.72	-0.2	-0.50	39.79	39.8	39.72	11765
1732570140	39.92	0.58	1.47	40.01	40.28	39.92	77
1732310940	39.34	0.21	0.54	39.43	39.43	39.24	885
1732224600	39.13	0.41	1.06	38.86	39.24	38.86	1969

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Monster Beverage Corp (M1NS34)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Monster Beverage Corp (M1NS34) Historical

Monster Beverage Corp (M1NS34)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free