Monster Beverage Corporation

MNST · NASDAQ

Prices in USD

Historical prices

Monster Beverage Corporation (MNST), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jul 24, 202646.7346.9946.4746.7446.7411,897,600
Jul 23, 202647.1347.2746.5646.7846.787,738,000
Jul 22, 202647.3147.9047.2047.8347.839,663,000
Jul 21, 202648.0448.0446.8947.2347.238,477,600
Jul 20, 202648.6348.9947.6847.7247.7210,113,200
Jul 17, 202650.0150.1748.2948.7548.7521,510,400
Jul 16, 202649.0349.9948.7949.9749.9718,231,600
Jul 15, 202649.0149.5148.6548.7948.7912,415,800
Jul 14, 202648.8449.2048.5449.0149.019,182,000
Jul 13, 202648.4648.8748.2648.5448.547,580,800
Jul 10, 202648.0248.7447.9348.7048.707,138,000
Jul 9, 202647.4448.2847.3748.2848.2811,512,400
Jul 8, 202648.7048.7047.5547.5847.5810,642,400
Jul 7, 202649.2149.5847.8648.4648.4616,986,400
Jul 6, 202648.7749.1248.0448.6948.699,894,600
Jul 2, 202649.0549.4748.7448.8048.8011,373,200
Jul 1, 202648.5349.1548.3148.6748.678,601,200
Jun 30, 202648.3348.8847.5548.0648.0612,372,800
Jun 29, 202648.2448.8748.1148.8248.8210,123,800
Jun 26, 202648.2948.9448.0348.1948.1926,841,200
Jun 25, 202647.1848.0347.1247.9247.9211,640,400
Jun 24, 202646.9847.8846.7447.3547.358,772,000
Jun 23, 202647.4447.4446.3146.8546.8510,732,200
Jun 22, 202645.8846.7145.7546.5146.519,745,800
Jun 18, 202646.0146.1745.4845.6745.6725,211,000