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 |
| Sep 27, 2023 | $54.32 | $54.49 | $52.94 | $53.12 | 5 495 027 |
| Sep 26, 2023 | $54.50 | $54.61 | $54.23 | $54.29 | 5 117 611 |
| Sep 25, 2023 | $54.30 | $54.71 | $54.26 | $54.65 | 4 912 384 |
| Sep 22, 2023 | $54.70 | $54.99 | $54.38 | $54.52 | 6 904 165 |
| Sep 21, 2023 | $55.53 | $55.58 | $54.61 | $54.75 | 7 644 534 |
| Sep 20, 2023 | $56.30 | $56.30 | $55.69 | $55.76 | 4 053 022 |
| Sep 19, 2023 | $56.02 | $56.17 | $55.60 | $56.01 | 3 655 512 |
| Sep 18, 2023 | $56.34 | $56.51 | $55.98 | $56.27 | 3 406 483 |
| Sep 15, 2023 | $56.93 | $57.03 | $55.99 | $56.14 | 8 417 672 |
| Sep 14, 2023 | $56.59 | $57.02 | $56.35 | $56.87 | 2 838 448 |
| Sep 13, 2023 | $56.06 | $56.98 | $56.04 | $56.52 | 4 523 481 |
| Sep 12, 2023 | $56.64 | $56.77 | $56.13 | $56.15 | 3 576 439 |
| Sep 11, 2023 | $56.40 | $57.01 | $56.30 | $56.78 | 3 284 980 |
| Sep 08, 2023 | $56.53 | $56.67 | $56.16 | $56.37 | 2 310 689 |
| Sep 07, 2023 | $56.28 | $56.80 | $55.99 | $56.64 | 3 751 943 |
| Sep 06, 2023 | $56.00 | $56.29 | $55.81 | $56.28 | 3 916 993 |
| Sep 05, 2023 | $56.47 | $56.35 | $55.38 | $55.96 | 5 937 169 |
| Sep 01, 2023 | $57.70 | $57.76 | $56.49 | $56.55 | 2 693 407 |
| Aug 31, 2023 | $58.06 | $58.17 | $57.25 | $57.41 | 4 295 036 |
| Aug 30, 2023 | $58.50 | $58.90 | $58.08 | $58.15 | 3 151 189 |
| Aug 29, 2023 | $57.71 | $58.60 | $57.60 | $58.49 | 3 402 500 |
| Aug 28, 2023 | $57.74 | $57.95 | $57.41 | $57.71 | 2 244 881 |
| Aug 25, 2023 | $57.22 | $57.53 | $56.81 | $57.34 | 2 510 034 |
| Aug 24, 2023 | $58.08 | $58.33 | $56.95 | $57.03 | 4 350 486 |
| Aug 23, 2023 | $57.57 | $58.30 | $57.57 | $57.91 | 3 286 990 |
