NASDAQ:MNST
Monster Beverage Corporation Stock Price (Quote)
$53.39
-0.150 (-0.280%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.98 | $57.76 | Thursday, 2nd May 2024 MNST stock ended at $53.39. This is 0.280% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.22% from a day low at $53.22 to a day high of $53.87. |
| 90 days | $51.98 | $61.23 | |
| 52 weeks | $47.13 | $61.23 |
| Date | Open | High | Low | Close | Volume |
| Jan 16, 2024 | $59.40 | $59.40 | $57.95 | $58.17 | 5 783 049 |
| Jan 12, 2024 | $59.13 | $59.31 | $58.80 | $59.05 | 3 903 208 |
| Jan 11, 2024 | $58.90 | $58.93 | $58.21 | $58.63 | 4 148 518 |
| Jan 10, 2024 | $58.75 | $59.13 | $58.33 | $58.91 | 4 349 238 |
| Jan 09, 2024 | $57.62 | $58.75 | $57.40 | $58.74 | 5 040 310 |
| Jan 08, 2024 | $57.62 | $58.17 | $57.39 | $57.96 | 5 764 308 |
| Jan 05, 2024 | $57.57 | $58.14 | $57.31 | $57.54 | 3 735 088 |
| Jan 04, 2024 | $57.59 | $58.59 | $57.53 | $57.71 | 4 983 519 |
| Jan 03, 2024 | $59.07 | $59.08 | $57.27 | $57.48 | 6 340 148 |
| Jan 02, 2024 | $57.52 | $58.81 | $57.37 | $58.59 | 8 111 920 |
| Dec 29, 2023 | $57.43 | $57.78 | $57.33 | $57.61 | 3 801 408 |
| Dec 28, 2023 | $57.51 | $57.56 | $57.19 | $57.42 | 3 322 683 |
| Dec 27, 2023 | $56.84 | $57.37 | $56.72 | $57.34 | 3 489 393 |
| Dec 26, 2023 | $55.90 | $56.92 | $55.90 | $56.79 | 3 044 398 |
| Dec 22, 2023 | $55.65 | $56.35 | $55.53 | $56.01 | 3 818 157 |
| Dec 21, 2023 | $54.71 | $55.47 | $54.68 | $55.38 | 4 084 088 |
| Dec 20, 2023 | $55.28 | $55.53 | $54.36 | $54.36 | 4 587 049 |
| Dec 19, 2023 | $55.38 | $55.73 | $55.29 | $55.58 | 4 180 235 |
| Dec 18, 2023 | $55.47 | $55.49 | $54.77 | $55.30 | 4 181 903 |
| Dec 15, 2023 | $55.56 | $55.94 | $54.92 | $55.09 | 7 217 963 |
| Dec 14, 2023 | $56.68 | $56.68 | $55.30 | $55.56 | 5 517 376 |
| Dec 13, 2023 | $55.93 | $56.57 | $55.78 | $56.55 | 4 949 683 |
| Dec 12, 2023 | $55.83 | $55.86 | $55.18 | $55.80 | 3 742 070 |
| Dec 11, 2023 | $54.53 | $55.40 | $54.53 | $55.26 | 4 432 277 |
| Dec 08, 2023 | $54.16 | $54.35 | $53.70 | $53.92 | 4 266 934 |
