Monster Beverage Corp (MNST) Historical Stock Data
51.72 ↑0.82 (1.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MNST is up 0.08% a day on average. There have been 17 days where Monster Beverage Corp closed green and 13 days where MNST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 50.73 | 51.72 | ↑$0.99 (1.95%) | 50.62 | 51.90 | 10.99M |
| 2024-12-19 | 51.44 | 50.90 | ↓$0.54 (-1.05%) | 50.48 | 51.44 | 7.03M |
| 2024-12-18 | 51.69 | 51.54 | ↓$0.15 (-0.29%) | 51.47 | 52.44 | 4.76M |
| 2024-12-17 | 52.03 | 51.95 | ↓$0.08 (-0.15%) | 51.65 | 52.70 | 4.63M |
| 2024-12-16 | 52.73 | 52.25 | ↓$0.48 (-0.91%) | 52.10 | 53.58 | 4.34M |
| 2024-12-13 | 52.30 | 52.76 | ↑$0.46 (0.88%) | 52.24 | 52.85 | 3.61M |
| 2024-12-12 | 52.32 | 52.92 | ↑$0.60 (1.15%) | 52.32 | 52.97 | 4.24M |
| 2024-12-11 | 53.07 | 52.10 | ↓$0.97 (-1.83%) | 52.06 | 53.52 | 3.44M |
| 2024-12-10 | 52.91 | 53.01 | ↑$0.10 (0.19%) | 52.34 | 53.64 | 4.24M |
| 2024-12-09 | 52.49 | 53.21 | ↑$0.72 (1.37%) | 52.01 | 53.56 | 5.96M |
| 2024-12-06 | 53.32 | 52.27 | ↓$1.05 (-1.97%) | 52.24 | 53.73 | 3.94M |
| 2024-12-05 | 54.02 | 53.10 | ↓$0.92 (-1.70%) | 53.07 | 54.07 | 4.66M |
| 2024-12-04 | 54.03 | 53.75 | ↓$0.28 (-0.52%) | 53.64 | 54.33 | 4.04M |
| 2024-12-03 | 54.60 | 54.19 | ↓$0.41 (-0.75%) | 54.08 | 54.90 | 5.38M |
| 2024-12-02 | 55.37 | 54.98 | ↓$0.39 (-0.70%) | 54.95 | 56.02 | 5.56M |
| 2024-11-29 | 55.18 | 55.13 | ↓$0.04 (-0.08%) | 54.91 | 55.50 | 3.42M |
| 2024-11-27 | 54.94 | 55.14 | ↑$0.20 (0.36%) | 54.84 | 55.40 | 3.09M |
| 2024-11-26 | 54.98 | 54.83 | ↓$0.15 (-0.27%) | 54.46 | 55.15 | 4.36M |
| 2024-11-25 | 54.63 | 54.98 | ↑$0.35 (0.64%) | 54.50 | 55.51 | 5.79M |
| 2024-11-22 | 54.00 | 54.06 | ↑$0.06 (0.11%) | 53.88 | 54.40 | 2.72M |
| 2024-11-21 | 53.60 | 53.98 | ↑$0.38 (0.71%) | 53.00 | 54.02 | 4.85M |
| 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 |
Create an account or log in to view more rows.
$MNST HODL
$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