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 |
| Jul 18, 2023 | $57.27 | $57.39 | $56.00 | $56.55 | 4 814 025 |
| Jul 17, 2023 | $57.06 | $57.84 | $57.00 | $57.29 | 3 848 857 |
| Jul 14, 2023 | $56.73 | $57.38 | $56.59 | $57.31 | 3 068 909 |
| Jul 13, 2023 | $56.24 | $56.85 | $56.24 | $56.74 | 2 896 503 |
| Jul 12, 2023 | $56.00 | $56.49 | $55.71 | $56.21 | 5 312 844 |
| Jul 11, 2023 | $56.33 | $56.51 | $55.28 | $55.53 | 5 053 327 |
| Jul 10, 2023 | $56.15 | $57.01 | $56.13 | $56.38 | 4 091 751 |
| Jul 07, 2023 | $56.60 | $56.67 | $55.80 | $55.87 | 5 172 956 |
| Jul 06, 2023 | $56.55 | $57.02 | $56.51 | $56.61 | 4 750 241 |
| Jul 05, 2023 | $57.02 | $57.33 | $56.71 | $56.97 | 4 338 820 |
| Jul 03, 2023 | $57.00 | $57.12 | $56.49 | $56.95 | 2 608 129 |
| Jun 30, 2023 | $57.88 | $58.00 | $57.23 | $57.44 | 4 122 720 |
| Jun 29, 2023 | $57.00 | $57.92 | $56.81 | $57.42 | 4 352 002 |
| Jun 28, 2023 | $57.97 | $58.01 | $57.02 | $57.15 | 4 188 392 |
| Jun 27, 2023 | $57.89 | $58.37 | $57.64 | $58.13 | 2 959 428 |
| Jun 26, 2023 | $58.91 | $58.98 | $57.67 | $57.71 | 5 353 580 |
| Jun 23, 2023 | $59.80 | $60.03 | $58.76 | $59.11 | 6 838 438 |
| Jun 22, 2023 | $58.70 | $59.81 | $58.69 | $59.69 | 2 775 616 |
| Jun 21, 2023 | $58.36 | $58.83 | $57.94 | $58.41 | 2 632 398 |
| Jun 20, 2023 | $58.60 | $58.98 | $58.23 | $58.36 | 2 828 025 |
| Jun 16, 2023 | $59.04 | $59.36 | $58.36 | $58.45 | 6 908 680 |
| Jun 15, 2023 | $58.64 | $58.97 | $58.31 | $58.80 | 3 677 479 |
| Jun 14, 2023 | $58.34 | $58.56 | $57.89 | $58.48 | 2 817 225 |
| Jun 13, 2023 | $58.16 | $58.31 | $57.86 | $58.18 | 2 618 676 |
| Jun 12, 2023 | $57.39 | $57.99 | $56.89 | $57.91 | 3 857 885 |
