NASDAQ:MNST
Monster Beverage Corporation Stock Price (Quote)
$53.14
-0.320 (-0.599%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.74 | $60.82 | Friday, 19th Apr 2024 MNST stock ended at $53.14. This is 0.599% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.69% from a day low at $52.74 to a day high of $53.63. |
| 90 days | $52.74 | $61.23 | |
| 52 weeks | $47.13 | $61.23 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $53.45 | $53.63 | $52.74 | $53.14 | 10 371 296 |
| 2024-04-18 | $54.25 | $54.44 | $53.21 | $53.46 | 4 756 609 |
| 2024-04-17 | $55.08 | $55.11 | $53.94 | $54.25 | 5 819 777 |
| 2024-04-16 | $54.27 | $54.99 | $53.98 | $54.69 | 6 147 592 |
| 2024-04-15 | $55.36 | $55.48 | $53.55 | $54.11 | 8 739 240 |
| 2024-04-12 | $54.41 | $55.02 | $54.31 | $55.01 | 5 548 433 |
| 2024-04-11 | $54.93 | $55.10 | $54.46 | $54.73 | 4 491 938 |
| 2024-04-10 | $55.10 | $55.23 | $54.30 | $54.81 | 6 063 464 |
| 2024-04-09 | $55.91 | $56.08 | $55.35 | $55.75 | 3 854 012 |
| 2024-04-08 | $55.90 | $55.97 | $55.62 | $55.65 | 4 205 352 |
| 2024-04-05 | $55.92 | $56.35 | $55.55 | $55.90 | 4 529 273 |
| 2024-04-04 | $56.18 | $56.80 | $55.53 | $55.75 | 5 435 842 |
| 2024-04-03 | $56.68 | $57.10 | $55.87 | $55.95 | 4 654 270 |
| 2024-04-02 | $57.74 | $57.76 | $56.83 | $56.90 | 5 940 509 |
| 2024-04-01 | $59.56 | $59.56 | $57.65 | $57.74 | 5 131 140 |
| 2024-03-28 | $59.71 | $60.09 | $59.19 | $59.28 | 4 395 863 |
| 2024-03-27 | $59.68 | $60.13 | $59.04 | $59.20 | 3 494 317 |
| 2024-03-26 | $59.30 | $59.56 | $59.10 | $59.32 | 2 835 462 |
| 2024-03-25 | $59.57 | $59.81 | $58.97 | $59.09 | 3 897 545 |
| 2024-03-22 | $59.79 | $59.90 | $59.41 | $59.50 | 2 854 637 |
| 2024-03-21 | $60.24 | $60.54 | $59.80 | $59.88 | 3 103 991 |
| 2024-03-20 | $60.81 | $60.82 | $59.84 | $60.14 | 3 325 052 |
| 2024-03-19 | $60.94 | $61.03 | $60.39 | $60.54 | 3 233 503 |
| 2024-03-18 | $60.70 | $61.21 | $60.50 | $60.79 | 3 868 660 |
| 2024-03-15 | $60.00 | $60.66 | $59.53 | $60.45 | 8 055 448 |
