MNST

Monster Beverage Historical Data - MNST

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Monster Beverage Corporation MNST NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.31 -0.3% 103.06 05:33:32
Open Price Low Price High Price Close Price Previous Close
103.73 102.84 104.485 103.37
more quote information »

MNST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week100.00104.48599.67102.852,275,0923.063.06%
1 Month92.93104.48590.1298.192,639,66910.1310.9%
3 Months89.365104.48585.6192.482,555,16413.7015.32%
6 Months89.565104.48583.9092.392,677,27513.5015.07%
1 Year87.21104.48571.77588.542,763,40515.8518.17%
3 Years59.96104.48550.0682.032,451,79743.1071.88%
5 Years62.35104.48547.6170.992,704,46840.7165.29%

MNST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
26 Nov 2022 103.37 -0.56 -0.54% 104.19 104.19 103.30 867,576
24 Nov 2022 103.93 0.77 0.75% 103.76 104.42 103.45 1,975,991
23 Nov 2022 103.16 2.06 2.04% 101.83 103.44 101.2701 2,991,484
22 Nov 2022 101.10 1.40 1.4% 100.00 101.38 99.67 2,548,925
19 Nov 2022 99.70 0.74 0.75% 99.40 99.88 98.2757 2,086,606
18 Nov 2022 98.96 -0.23 -0.23% 97.9301 99.44 97.50 1,791,589
17 Nov 2022 99.19 1.05 1.07% 98.79 99.42 98.555 2,327,220
16 Nov 2022 98.14 1.22 1.26% 98.45 98.82 96.92 3,064,847
15 Nov 2022 96.92 -1.20 -1.22% 98.51 98.59 96.76 1,757,311
12 Nov 2022 98.12 -1.18 -1.19% 99.15 99.31 96.22 2,694,378
11 Nov 2022 99.30 3.07 3.19% 98.70 99.53 96.99 3,329,647
10 Nov 2022 96.23 -1.63 -1.67% 97.71 97.91 96.10 1,964,663
09 Nov 2022 97.86 -1.04 -1.05% 98.50 99.35 97.02 2,631,918
08 Nov 2022 98.90 0.96 0.98% 98.33 99.13 97.815 3,041,087
05 Nov 2022 97.94 6.85 7.52% 97.808 100.47 95.27 6,183,617
04 Nov 2022 91.09 -0.62 -0.68% 90.56 91.87 90.12 2,591,279
03 Nov 2022 91.71 -2.64 -2.8% 94.39 94.89 91.67 2,285,849
02 Nov 2022 94.35 0.63 0.67% 95.80 95.998 93.48 2,694,107
01 Nov 2022 93.72 0.18 0.19% 92.93 94.24 92.49 2,973,794
29 Oct 2022 93.54 1.81 1.97% 92.00 93.70 91.70 2,170,547
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.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221128 18:48:32