Monster Beverage Corp (MNST) Historical Stock Data
53.70 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MNST is up 0.47% a day on average. There have been 20 days where Monster Beverage Corp closed green and 10 days where MNST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 53.06 | 53.70 | ↑$0.64 (1.21%) | 52.89 | 53.78 | 3.83M |
| 2024-11-19 | 52.96 | 53.73 | ↑$0.77 (1.46%) | 52.66 | 53.85 | 3.44M |
| 2024-11-18 | 51.92 | 53.27 | ↑$1.35 (2.60%) | 51.72 | 53.52 | 7.23M |
| 2024-11-15 | 55.45 | 52.00 | ↓$3.45 (-6.22%) | 51.98 | 55.50 | 10.60M |
| 2024-11-14 | 55.95 | 55.96 | ↑$0.01 (0.02%) | 55.85 | 56.70 | 8.94M |
| 2024-11-13 | 55.61 | 56.38 | ↑$0.77 (1.38%) | 55.38 | 56.56 | 4.53M |
| 2024-11-12 | 55.65 | 56.02 | ↑$0.37 (0.66%) | 55.56 | 56.39 | 7.45M |
| 2024-11-11 | 54.42 | 55.74 | ↑$1.33 (2.43%) | 54.40 | 56.45 | 7.39M |
| 2024-11-08 | 53.30 | 54.14 | ↑$0.84 (1.58%) | 53.20 | 55.65 | 10.27M |
| 2024-11-07 | 54.50 | 54.73 | ↑$0.23 (0.42%) | 54.50 | 55.34 | 11.45M |
| 2024-11-06 | 54.71 | 54.44 | ↓$0.27 (-0.49%) | 53.68 | 54.99 | 6.92M |
| 2024-11-05 | 53.98 | 54.11 | ↑$0.13 (0.24%) | 53.76 | 54.54 | 4.63M |
| 2024-11-04 | 52.25 | 54.06 | ↑$1.81 (3.46%) | 52.14 | 54.18 | 8.45M |
| 2024-11-01 | 52.40 | 52.30 | ↓$0.10 (-0.19%) | 52.09 | 53.07 | 5.65M |
| 2024-10-31 | 52.65 | 52.68 | ↑$0.03 (0.06%) | 52.54 | 53.18 | 4.62M |
| 2024-10-30 | 52.25 | 52.60 | ↑$0.35 (0.67%) | 52.06 | 53.13 | 6.89M |
| 2024-10-29 | 52.70 | 52.48 | ↓$0.22 (-0.42%) | 52.05 | 53.51 | 6.71M |
| 2024-10-28 | 53.58 | 53.10 | ↓$0.48 (-0.90%) | 52.89 | 53.63 | 3.19M |
| 2024-10-25 | 53.76 | 53.37 | ↓$0.39 (-0.73%) | 53.30 | 53.93 | 3.56M |
| 2024-10-24 | 53.54 | 53.44 | ↓$0.10 (-0.19%) | 52.54 | 53.58 | 3.81M |
| 2024-10-23 | 53.47 | 53.56 | ↑$0.09 (0.17%) | 53.10 | 53.79 | 2.55M |
| 2024-10-22 | 53.73 | 53.60 | ↓$0.13 (-0.24%) | 53.25 | 53.84 | 2.28M |
| 2024-10-21 | 53.93 | 53.77 | ↓$0.16 (-0.30%) | 53.70 | 54.54 | 4.22M |
| 2024-10-18 | 53.44 | 54.05 | ↑$0.61 (1.14%) | 53.20 | 54.20 | 8.87M |
| 2024-10-17 | 53.74 | 53.44 | ↓$0.30 (-0.56%) | 53.12 | 53.74 | 5.83M |
| 2024-10-16 | 52.48 | 53.58 | ↑$1.10 (2.10%) | 52.25 | 53.65 | 6.35M |
| 2024-10-15 | 51.56 | 52.62 | ↑$1.06 (2.06%) | 51.36 | 52.71 | 7.58M |
| 2024-10-14 | 51.59 | 51.68 | ↑$0.09 (0.17%) | 51.13 | 51.74 | 4.85M |
| 2024-10-11 | 50.82 | 51.31 | ↑$0.49 (0.96%) | 50.67 | 51.98 | 7.12M |
| 2024-10-10 | 50.00 | 50.77 | ↑$0.77 (1.54%) | 49.77 | 50.80 | 3.91M |
Create an account or log in to view more rows.
$MNST bull flag
breakout!
$MNST I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$MNST buy the fear
$MNST I gave in! Bought more 100 shares
$MNST let’s go!! Squeeze time
$MNST Buy it up so it crashes harder in the next two trading days
$MNST Shorts talk the talk but cant walk the walk
$MNST buy bitches
$MNST warming up
$MNST Just buy and hold