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 |
| Aug 22, 2023 | $57.42 | $57.54 | $57.07 | $57.35 | 2 558 535 |
| Aug 21, 2023 | $57.29 | $57.87 | $57.07 | $57.42 | 3 020 000 |
| Aug 18, 2023 | $57.00 | $57.56 | $56.79 | $57.36 | 3 174 098 |
| Aug 17, 2023 | $58.29 | $58.33 | $57.20 | $57.25 | 3 520 050 |
| Aug 16, 2023 | $58.54 | $58.99 | $58.24 | $58.30 | 2 691 755 |
| Aug 15, 2023 | $59.00 | $59.22 | $58.15 | $58.21 | 2 898 935 |
| Aug 14, 2023 | $58.50 | $59.24 | $58.17 | $59.01 | 3 574 401 |
| Aug 11, 2023 | $58.39 | $58.47 | $57.92 | $58.18 | 2 301 993 |
| Aug 10, 2023 | $58.00 | $58.82 | $57.84 | $58.10 | 3 465 791 |
| Aug 09, 2023 | $57.64 | $57.74 | $57.02 | $57.51 | 4 385 563 |
| Aug 08, 2023 | $58.44 | $58.60 | $56.96 | $57.41 | 4 192 882 |
| Aug 07, 2023 | $56.06 | $58.56 | $55.72 | $58.49 | 8 302 028 |
| Aug 04, 2023 | $56.90 | $57.09 | $54.99 | $55.11 | 9 648 229 |
| Aug 03, 2023 | $57.44 | $58.30 | $57.41 | $57.98 | 6 836 672 |
| Aug 02, 2023 | $57.49 | $57.97 | $57.31 | $57.63 | 4 767 525 |
| Aug 01, 2023 | $57.60 | $57.96 | $57.44 | $57.71 | 3 025 977 |
| Jul 31, 2023 | $57.88 | $58.03 | $57.05 | $57.49 | 3 732 995 |
| Jul 28, 2023 | $58.22 | $58.43 | $57.95 | $58.15 | 3 023 720 |
| Jul 27, 2023 | $58.52 | $58.64 | $57.50 | $57.56 | 3 276 279 |
| Jul 26, 2023 | $57.88 | $58.26 | $57.74 | $58.17 | 4 240 461 |
| Jul 25, 2023 | $58.28 | $58.78 | $58.05 | $58.08 | 3 647 623 |
| Jul 24, 2023 | $58.25 | $58.43 | $57.86 | $58.38 | 4 061 812 |
| Jul 21, 2023 | $57.91 | $58.44 | $57.92 | $58.10 | 10 912 809 |
| Jul 20, 2023 | $57.21 | $57.76 | $57.08 | $57.58 | 4 626 174 |
| Jul 19, 2023 | $56.56 | $57.47 | $56.56 | $57.25 | 3 935 652 |
