Monster Beverage Corporation (MNST)
NASDAQ: MNST · Real-Time Price · USD
52.01
+0.34 (0.66%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 51.82 | 52.10 | 51.26 | 52.01 | 52.01 | 0.66% | 5,697,414 |
| Sep 25, 2024 | 52.57 | 52.74 | 51.64 | 51.67 | 51.67 | -1.49% | 4,151,330 |
| Sep 24, 2024 | 52.12 | 52.79 | 51.86 | 52.45 | 52.45 | 0.23% | 5,625,290 |
| Sep 23, 2024 | 51.19 | 52.44 | 51.00 | 52.33 | 52.33 | 2.25% | 5,556,239 |
| Sep 20, 2024 | 51.70 | 51.70 | 50.99 | 51.18 | 51.18 | -1.25% | 15,195,585 |
| Sep 19, 2024 | 52.71 | 52.76 | 51.70 | 51.83 | 51.83 | -0.99% | 6,642,671 |
| Sep 18, 2024 | 51.22 | 52.51 | 51.08 | 52.35 | 52.35 | 2.51% | 7,016,766 |
| Sep 17, 2024 | 50.73 | 51.12 | 50.38 | 51.07 | 51.07 | 0.63% | 7,146,981 |
| Sep 16, 2024 | 51.13 | 51.31 | 50.46 | 50.75 | 50.75 | -0.16% | 4,106,946 |
| Sep 13, 2024 | 49.97 | 50.90 | 49.73 | 50.83 | 50.83 | 1.84% | 3,816,007 |
| Sep 12, 2024 | 49.61 | 49.96 | 48.65 | 49.91 | 49.91 | 0.52% | 4,102,366 |
| Sep 11, 2024 | 50.36 | 50.41 | 49.17 | 49.65 | 49.65 | -1.35% | 5,225,753 |
| Sep 10, 2024 | 50.83 | 50.83 | 50.00 | 50.33 | 50.33 | -0.81% | 5,372,815 |
| Sep 9, 2024 | 48.66 | 51.02 | 48.62 | 50.74 | 50.74 | 4.30% | 9,188,021 |
| Sep 6, 2024 | 48.06 | 48.85 | 48.06 | 48.65 | 48.65 | 0.89% | 5,847,890 |
| Sep 5, 2024 | 48.27 | 48.54 | 47.77 | 48.22 | 48.22 | -0.33% | 3,838,822 |
| Sep 4, 2024 | 48.22 | 48.74 | 48.04 | 48.38 | 48.38 | 0.17% | 4,659,560 |
| Sep 3, 2024 | 46.94 | 48.39 | 46.85 | 48.30 | 48.30 | 2.48% | 7,421,980 |
| Aug 30, 2024 | 47.12 | 47.20 | 46.59 | 47.13 | 47.13 | 0.28% | 5,420,830 |
| Aug 29, 2024 | 47.36 | 47.50 | 46.91 | 47.00 | 47.00 | -0.11% | 6,752,133 |
| Aug 28, 2024 | 47.61 | 47.70 | 46.80 | 47.05 | 47.05 | -1.13% | 4,447,412 |
| Aug 27, 2024 | 47.28 | 47.64 | 47.04 | 47.59 | 47.59 | 0.66% | 3,836,856 |
| Aug 26, 2024 | 47.00 | 47.68 | 46.78 | 47.28 | 47.28 | 1.35% | 3,868,610 |
| Aug 23, 2024 | 46.60 | 46.84 | 46.40 | 46.65 | 46.65 | 0.37% | 4,507,863 |
| Aug 22, 2024 | 47.23 | 47.23 | 46.39 | 46.48 | 46.48 | -1.13% | 3,309,180 |
| Aug 21, 2024 | 47.01 | 47.23 | 46.62 | 47.01 | 47.01 | 0.64% | 5,239,227 |
| Aug 20, 2024 | 46.92 | 47.12 | 46.20 | 46.71 | 46.71 | 0.24% | 7,071,063 |
| Aug 19, 2024 | 46.79 | 46.94 | 46.34 | 46.60 | 46.60 | -0.30% | 5,206,308 |
| Aug 16, 2024 | 46.92 | 47.14 | 46.33 | 46.74 | 46.74 | -0.53% | 4,611,563 |
| Aug 15, 2024 | 46.61 | 47.54 | 46.55 | 46.99 | 46.99 | 1.62% | 6,680,510 |
| Aug 14, 2024 | 46.28 | 46.67 | 45.98 | 46.24 | 46.24 | -0.56% | 7,164,685 |
| Aug 13, 2024 | 46.00 | 46.79 | 46.00 | 46.50 | 46.50 | 1.33% | 6,554,617 |
| Aug 12, 2024 | 46.02 | 46.57 | 45.86 | 45.89 | 45.89 | -0.37% | 7,644,005 |
| Aug 9, 2024 | 45.29 | 46.32 | 45.19 | 46.06 | 46.06 | 2.34% | 14,618,892 |
| Aug 8, 2024 | 44.88 | 45.54 | 43.32 | 45.01 | 45.01 | -10.93% | 27,323,062 |
| Aug 7, 2024 | 50.84 | 51.55 | 50.46 | 50.53 | 50.53 | -0.53% | 7,295,501 |
| Aug 6, 2024 | 50.59 | 51.79 | 50.33 | 50.80 | 50.80 | 0.65% | 5,146,034 |
| Aug 5, 2024 | 52.02 | 52.40 | 50.19 | 50.47 | 50.47 | -2.21% | 5,728,989 |
| Aug 2, 2024 | 52.12 | 52.40 | 50.42 | 51.61 | 51.61 | 0.45% | 6,058,471 |
| Aug 1, 2024 | 51.43 | 51.70 | 51.11 | 51.38 | 51.38 | -0.14% | 4,815,997 |
| Jul 31, 2024 | 51.82 | 52.23 | 51.33 | 51.45 | 51.45 | -0.23% | 6,978,179 |
| Jul 30, 2024 | 51.24 | 51.74 | 50.89 | 51.57 | 51.57 | 0.59% | 4,024,771 |
| Jul 29, 2024 | 51.00 | 51.69 | 50.58 | 51.27 | 51.27 | 0.53% | 4,880,218 |
| Jul 26, 2024 | 50.28 | 51.03 | 50.07 | 51.00 | 51.00 | 1.80% | 3,803,316 |
| Jul 25, 2024 | 49.83 | 50.34 | 49.46 | 50.10 | 50.10 | 1.03% | 6,462,486 |
| Jul 24, 2024 | 50.26 | 50.45 | 49.38 | 49.59 | 49.59 | -1.43% | 7,109,806 |
| Jul 23, 2024 | 50.48 | 50.78 | 50.20 | 50.31 | 50.31 | -0.10% | 6,159,654 |
| Jul 22, 2024 | 50.82 | 50.91 | 49.63 | 50.36 | 50.36 | -1.04% | 5,654,695 |
| Jul 19, 2024 | 51.09 | 51.18 | 50.48 | 50.89 | 50.89 | -0.24% | 4,851,035 |
| Jul 18, 2024 | 50.55 | 51.67 | 50.48 | 51.01 | 51.01 | 0.57% | 6,396,188 |
| Jul 17, 2024 | 50.97 | 51.48 | 50.57 | 50.72 | 50.72 | 0.46% | 5,366,379 |
| Jul 16, 2024 | 49.81 | 50.59 | 49.60 | 50.49 | 50.49 | 1.26% | 4,105,951 |
| Jul 15, 2024 | 50.51 | 50.69 | 49.69 | 49.86 | 49.86 | -1.91% | 5,467,545 |
| Jul 12, 2024 | 50.50 | 51.14 | 50.48 | 50.83 | 50.83 | 1.09% | 5,274,210 |
| Jul 11, 2024 | 49.74 | 50.79 | 49.68 | 50.28 | 50.28 | 0.86% | 6,504,077 |
| Jul 10, 2024 | 49.83 | 49.89 | 49.21 | 49.85 | 49.85 | 0.10% | 4,938,316 |
| Jul 9, 2024 | 50.19 | 50.20 | 49.65 | 49.80 | 49.80 | -0.76% | 5,851,801 |
| Jul 8, 2024 | 49.59 | 50.29 | 49.47 | 50.18 | 50.18 | 0.86% | 6,863,264 |
| Jul 5, 2024 | 49.09 | 49.83 | 48.97 | 49.75 | 49.75 | 1.20% | 6,076,772 |
| Jul 3, 2024 | 49.20 | 49.66 | 49.06 | 49.16 | 49.16 | -0.36% | 4,172,739 |
| Jul 2, 2024 | 49.97 | 49.97 | 49.13 | 49.34 | 49.34 | -1.12% | 6,283,212 |
| Jul 1, 2024 | 50.04 | 50.23 | 49.58 | 49.90 | 49.90 | -0.10% | 4,963,801 |
| Jun 28, 2024 | 50.40 | 50.59 | 49.90 | 49.95 | 49.95 | -1.23% | 11,843,336 |
| Jun 27, 2024 | 50.49 | 50.71 | 50.27 | 50.57 | 50.57 | 0.22% | 4,226,788 |
| Jun 26, 2024 | 49.65 | 50.89 | 49.55 | 50.46 | 50.46 | 0.64% | 6,302,747 |
| Jun 25, 2024 | 49.51 | 50.35 | 49.50 | 50.14 | 50.14 | 1.31% | 7,534,408 |
| Jun 24, 2024 | 49.02 | 49.79 | 48.91 | 49.49 | 49.49 | 0.81% | 9,290,045 |
| Jun 21, 2024 | 48.90 | 49.57 | 48.90 | 49.09 | 49.09 | 0.84% | 16,238,020 |
| Jun 20, 2024 | 48.44 | 49.07 | 48.34 | 48.68 | 48.68 | 0.54% | 8,622,019 |
| Jun 18, 2024 | 49.01 | 49.03 | 48.28 | 48.42 | 48.42 | -1.45% | 9,376,739 |
| Jun 17, 2024 | 47.85 | 49.34 | 47.63 | 49.13 | 49.13 | 2.29% | 8,492,327 |
| Jun 14, 2024 | 48.48 | 48.81 | 47.67 | 48.03 | 48.03 | -1.42% | 10,690,785 |
| Jun 13, 2024 | 49.38 | 49.49 | 48.55 | 48.72 | 48.72 | -2.11% | 14,660,678 |
| Jun 12, 2024 | 51.08 | 51.26 | 49.18 | 49.77 | 49.77 | -2.72% | 27,290,116 |
| Jun 11, 2024 | 50.94 | 51.26 | 50.33 | 51.16 | 51.16 | 0.31% | 16,163,538 |
| Jun 10, 2024 | 52.35 | 52.54 | 50.77 | 51.00 | 51.00 | -3.21% | 20,152,489 |
| Jun 7, 2024 | 52.24 | 52.73 | 52.02 | 52.69 | 52.69 | 0.46% | 18,586,477 |
| Jun 6, 2024 | 53.89 | 53.90 | 51.92 | 52.45 | 52.45 | 0.87% | 35,094,387 |
| Jun 5, 2024 | 52.18 | 52.50 | 51.76 | 52.00 | 52.00 | -0.36% | 36,709,510 |
| Jun 4, 2024 | 51.83 | 52.28 | 51.50 | 52.19 | 52.19 | 0.58% | 26,337,577 |
| Jun 3, 2024 | 51.81 | 52.09 | 51.40 | 51.89 | 51.89 | -0.06% | 26,613,812 |
| May 31, 2024 | 51.21 | 51.95 | 50.89 | 51.92 | 51.92 | 1.33% | 20,482,849 |
| May 30, 2024 | 52.30 | 52.35 | 50.98 | 51.24 | 51.24 | -1.71% | 15,555,754 |
| May 29, 2024 | 51.47 | 52.30 | 51.31 | 52.13 | 52.13 | 0.93% | 14,571,402 |
| May 28, 2024 | 52.50 | 52.50 | 51.42 | 51.65 | 51.65 | -1.99% | 10,855,723 |
| May 24, 2024 | 52.80 | 53.03 | 52.67 | 52.70 | 52.70 | 0.11% | 7,137,661 |
| May 23, 2024 | 53.10 | 53.16 | 52.62 | 52.64 | 52.64 | -0.87% | 6,978,812 |
| May 22, 2024 | 53.38 | 53.44 | 53.05 | 53.10 | 53.10 | -0.52% | 6,566,162 |
| May 21, 2024 | 53.75 | 53.80 | 53.08 | 53.38 | 53.38 | -0.37% | 5,536,544 |
| May 20, 2024 | 54.19 | 54.26 | 53.51 | 53.58 | 53.58 | -0.98% | 6,300,010 |
| May 17, 2024 | 53.93 | 54.24 | 53.79 | 54.11 | 54.11 | 0.04% | 5,243,208 |
| May 16, 2024 | 54.17 | 54.49 | 54.04 | 54.09 | 54.09 | -0.28% | 4,177,505 |
| May 15, 2024 | 54.65 | 54.65 | 54.12 | 54.24 | 54.24 | -0.44% | 5,932,098 |
| May 14, 2024 | 54.73 | 54.83 | 53.99 | 54.48 | 54.48 | -0.44% | 11,345,681 |
| May 13, 2024 | 55.62 | 55.80 | 54.63 | 54.72 | 54.72 | -1.33% | 4,951,168 |
| May 10, 2024 | 55.08 | 55.70 | 54.99 | 55.46 | 55.46 | 0.47% | 3,958,919 |
| May 9, 2024 | 54.42 | 55.33 | 54.42 | 55.20 | 55.20 | 1.66% | 4,367,879 |
| May 8, 2024 | 55.26 | 55.30 | 54.16 | 54.30 | 54.30 | -0.68% | 6,912,352 |
| May 7, 2024 | 54.54 | 54.78 | 54.06 | 54.67 | 54.67 | 0.83% | 8,679,092 |
| May 6, 2024 | 55.00 | 55.15 | 53.74 | 54.22 | 54.22 | -1.42% | 10,088,118 |