MNST

Monster Beverage Historical Data - MNST

Buy
Sell
Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
Trade Alert US
Monthly Subscription
for only
US$67.09
VAT not included
Stock Name Stock Symbol Market Stock Type
Monster Beverage Corporation MNST NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
0.94 1.06% 89.67 10:00:00
Open Price Low Price High Price Close Price Previous Close
89.10 88.665 89.71 89.67 88.73
more quote information »

MNST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week87.1189.7185.90587.622,590,7682.562.94%
1 Month87.2590.2482.1386.193,294,6452.422.77%
3 Months82.9490.2471.77582.883,077,1756.738.11%
6 Months87.2198.7371.77584.902,855,3432.462.82%
1 Year93.9499.8771.77587.632,381,325-4.27-4.55%
3 Years63.3599.8750.0675.902,468,67626.3241.55%
5 Years50.6799.8747.6167.642,625,27639.0076.97%

MNST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
28 May 2022 89.67 0.94 1.06% 89.10 89.71 88.665 2,123,578
27 May 2022 88.73 1.00 1.14% 87.97 89.40 87.855 1,612,926
26 May 2022 87.73 0.24 0.27% 87.06 88.13 86.815 1,744,309
25 May 2022 87.49 0.44 0.51% 86.96 87.67 86.58 2,834,562
24 May 2022 87.05 -0.58 -0.66% 88.69 88.89 86.38 2,953,188
21 May 2022 87.63 0.87 1.0% 87.11 87.98 85.905 3,808,853
20 May 2022 86.76 0.14 0.16% 85.79 87.59 85.14 3,254,515
19 May 2022 86.62 -2.61 -2.93% 89.45 90.24 86.24 3,206,979
18 May 2022 89.23 0.12 0.13% 89.76 90.21 88.08 2,334,087
17 May 2022 89.11 0.22 0.25% 88.11 90.064 88.11 2,725,519
14 May 2022 88.89 3.21 3.75% 86.11 89.15 85.86 3,205,596
13 May 2022 85.68 0.77 0.91% 84.76 86.53 83.71 3,179,841
12 May 2022 84.91 0.77 0.92% 83.88 87.315 83.39 3,479,662
11 May 2022 84.14 0.57 0.68% 84.89 85.28 83.07 2,930,374
10 May 2022 83.57 -3.10 -3.58% 85.37 86.486 82.205 4,922,085
07 May 2022 86.67 3.63 4.37% 82.55 87.59 82.55 6,635,747
06 May 2022 83.04 -3.61 -4.17% 85.75 86.17 82.13 3,924,667
05 May 2022 86.65 2.73 3.25% 83.81 86.87 83.35 3,520,095
04 May 2022 83.92 -0.83 -0.98% 85.51 85.51 83.105 2,804,851
03 May 2022 84.75 -0.93 -1.09% 86.14 86.59 83.14 3,484,585
30 Apr 2022 85.68 -2.13 -2.43% 87.25 87.82 85.24 3,330,452
29 Apr 2022 87.81 1.06 1.22% 86.90 87.99 85.38 2,671,563
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.

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

P: V: D:20220528 20:22:15