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 |
| Feb 04, 2016 | $44.87 | $44.92 | $42.56 | $42.82 | 6 780 600 |
| Feb 03, 2016 | $45.62 | $46.09 | $44.40 | $44.97 | 4 345 500 |
| Feb 02, 2016 | $45.50 | $46.17 | $44.93 | $45.37 | 3 905 700 |
| Feb 01, 2016 | $45.75 | $46.16 | $45.08 | $45.81 | 5 836 200 |
| Jan 29, 2016 | $45.68 | $45.68 | $42.84 | $45.01 | 22 897 800 |
| Jan 28, 2016 | $46.27 | $46.36 | $45.35 | $45.73 | 3 684 300 |
| Jan 27, 2016 | $46.48 | $46.49 | $45.70 | $45.99 | 2 555 700 |
| Jan 26, 2016 | $46.75 | $47.13 | $46.10 | $46.35 | 2 394 900 |
| Jan 25, 2016 | $47.75 | $47.95 | $46.63 | $46.70 | 2 973 600 |
| Jan 22, 2016 | $46.53 | $48.14 | $45.93 | $48.05 | 4 963 200 |
| Jan 21, 2016 | $47.19 | $47.33 | $45.61 | $46.01 | 5 157 900 |
| Jan 20, 2016 | $47.77 | $47.82 | $45.15 | $46.67 | 5 581 500 |
| Jan 19, 2016 | $47.70 | $48.67 | $47.53 | $48.25 | 3 631 200 |
| Jan 15, 2016 | $46.30 | $47.37 | $46.14 | $47.04 | 4 431 600 |
| Jan 14, 2016 | $48.08 | $48.28 | $46.86 | $47.47 | 3 431 100 |
| Jan 13, 2016 | $48.70 | $49.79 | $47.81 | $47.89 | 3 859 200 |
| Jan 12, 2016 | $48.93 | $49.77 | $48.74 | $49.10 | 3 714 900 |
| Jan 11, 2016 | $48.60 | $49.25 | $48.08 | $48.68 | 3 202 500 |
| Jan 08, 2016 | $48.45 | $48.69 | $47.99 | $48.08 | 2 503 800 |
| Jan 07, 2016 | $47.89 | $48.79 | $47.72 | $48.40 | 3 684 300 |
| Jan 06, 2016 | $47.98 | $48.90 | $47.53 | $48.77 | 4 452 900 |
| Jan 05, 2016 | $48.11 | $48.79 | $48.09 | $48.69 | 2 766 600 |
