We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Monster Beverage Corporation | NASDAQ:MNST | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.485 | 0.86% | 56.695 | 56.69 | 56.70 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 56.89 | 56.02 | 56.09 | 1,328,039 | 15:47:46 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 17 Mar 2025 | 56.21 | 1.12 | 2.03% | 54.815 | 56.37 | 4,360,381 |
| 14 Mar 2025 | 55.09 | 0.75 | 1.38% | 54.22 | 55.425 | 5,064,505 |
| 13 Mar 2025 | 54.34 | -0.06 | -0.11% | 54.17 | 54.84 | 3,595,830 |
| 12 Mar 2025 | 54.40 | -0.83 | -1.50% | 54.00 | 54.86 | 5,522,601 |
| 11 Mar 2025 | 55.23 | -0.54 | -0.97% | 54.69 | 55.75 | 6,477,689 |
| 10 Mar 2025 | 55.77 | 0.70 | 1.27% | 55.48 | 57.13 | 8,892,452 |
| 07 Mar 2025 | 55.07 | -0.62 | -1.11% | 54.85 | 55.82 | 6,355,116 |
| 06 Mar 2025 | 55.69 | 0.34 | 0.61% | 54.81 | 55.75 | 5,383,271 |
| 05 Mar 2025 | 55.35 | 0.53 | 0.97% | 54.70 | 55.40 | 7,170,759 |
| 04 Mar 2025 | 54.82 | -0.35 | -0.63% | 54.44 | 56.00 | 9,137,296 |
| 03 Mar 2025 | 55.17 | 0.52 | 0.95% | 53.8953 | 55.58 | 8,324,925 |
| 28 Feb 2025 | 54.65 | 2.73 | 5.26% | 54.07 | 56.395 | 15,067,814 |
| 27 Feb 2025 | 51.92 | 0.27 | 0.52% | 50.93 | 52.17 | 7,537,733 |
| 26 Feb 2025 | 51.65 | -0.48 | -0.92% | 51.10 | 51.99 | 5,023,888 |
| 25 Feb 2025 | 52.13 | -0.43 | -0.82% | 51.895 | 53.31 | 7,661,745 |
| 24 Feb 2025 | 52.56 | -0.44 | -0.83% | 52.35 | 52.94 | 7,937,590 |
| 21 Feb 2025 | 53.00 | 1.79 | 3.50% | 51.31 | 53.36 | 7,702,552 |
| 20 Feb 2025 | 51.21 | -0.48 | -0.93% | 51.00 | 51.79 | 7,027,971 |
| 19 Feb 2025 | 51.69 | 0.64 | 1.25% | 51.05 | 51.90 | 6,564,789 |
| 18 Feb 2025 | 51.05 | 1.80 | 3.65% | 49.18 | 51.09 | 7,873,662 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 55.27 | 56.89 | 54.17 | 55.06 | 4,928,799 | 1.43 | 2.58% |
| 1 Month | 49.96 | 57.13 | 49.91 | 53.82 | 7,055,273 | 6.74 | 13.48% |
| 3 Months | 51.71 | 57.13 | 45.70 | 51.19 | 6,221,734 | 4.99 | 9.64% |
| 6 Months | 51.31 | 57.13 | 45.70 | 52.12 | 5,939,294 | 5.39 | 10.50% |
| 1 Year | 60.70 | 61.205 | 43.32 | 51.68 | 6,890,451 | -4.01 | -6.60% |
| 3 Years | 39.605 | 61.225 | 38.625 | 52.11 | 4,770,161 | 17.09 | 43.15% |
| 5 Years | 28.815 | 61.225 | 25.03 | 49.49 | 3,731,502 | 27.88 | 96.76% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
