MNST Quote, Trading Chart, Monster Beverage Corporation

home / stock / mnst / mnst quote

Stock Information
Company Name: Monster Beverage Corporation
Stock Symbol: MNST
Market: NASDAQ
Website: monsterbevcorp.com
Menu
MNST MNST Quote MNST Short MNST News MNST Articles MNST Message Board
Get MNST Alerts

News, Short Squeeze, Breakout and More Instantly...
MNST Quote
Last:$49.16
Change Percent:0.28%
Open:$49.2
Previous Close:$49.16
High:$49.66
Low:$49.06
Volume:4,172,535
Last Trade Date Time:07/03/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
MNST Chart
Last Twenty Trading Days
Date:2024-07-03
Open:$49.2
Close:$49.16
High:$49.66
Low:$49.06
Volume:4,172,535
Date:2024-07-02
Open:$49.97
Close:$49.34
High:$49.97
Low:$49.13
Volume:6,283,212
Date:2024-07-01
Open:$50.04
Close:$49.9
High:$50.23
Low:$49.58
Volume:4,963,801
Date:2024-06-28
Open:$50.4
Close:$49.95
High:$50.59
Low:$49.9
Volume:11,843,336
Date:2024-06-27
Open:$50.49
Close:$50.57
High:$50.71
Low:$50.27
Volume:4,226,788
Date:2024-06-26
Open:$49.65
Close:$50.46
High:$50.89
Low:$49.55
Volume:6,302,747
Date:2024-06-25
Open:$49.51
Close:$50.14
High:$50.35
Low:$49.5
Volume:7,534,408
Date:2024-06-24
Open:$49.02
Close:$49.49
High:$49.79
Low:$48.91
Volume:9,290,045
Date:2024-06-21
Open:$48.9
Close:$49.09
High:$49.57
Low:$48.9
Volume:16,238,020
Date:2024-06-20
Open:$48.44
Close:$48.68
High:$49.07
Low:$48.34
Volume:8,622,019
Date:2024-06-19
Open:$49.005
Close:$48.42
High:$49.03
Low:$48.28
Volume:9,376,739
Date:2024-06-18
Open:$49.005
Close:$48.42
High:$49.03
Low:$48.28
Volume:9,376,739
Date:2024-06-17
Open:$47.85
Close:$49.13
High:$49.34
Low:$47.63
Volume:8,492,327
Date:2024-06-14
Open:$48.48
Close:$48.03
High:$48.805
Low:$47.67
Volume:10,690,785
Date:2024-06-13
Open:$49.38
Close:$48.72
High:$49.49
Low:$48.55
Volume:14,660,678
Date:2024-06-12
Open:$51.08
Close:$49.77
High:$51.26
Low:$49.18
Volume:27,290,116
Date:2024-06-11
Open:$50.94
Close:$51.16
High:$51.26
Low:$50.33
Volume:16,163,538
Date:2024-06-10
Open:$52.35
Close:$51
High:$52.5399
Low:$50.765
Volume:20,152,489
Date:2024-06-07
Open:$52.24
Close:$52.69
High:$52.73
Low:$52.02
Volume:18,586,477
Date:2024-06-06
Open:$53.89
Close:$52.45
High:$53.9
Low:$51.9201
Volume:35,094,387