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 | |
|---|---|---|---|---|---|
| -0.32 | -0.60% | 53.14 | 52.76 | 53.14 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 53.66 | 52.74 | 53.45 | 10,405,163 | 23:01:12 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 53.14 | -0.32 | -0.60% | 52.74 | 53.66 | 10,405,122 |
| 18 Apr 2024 | 53.46 | -0.79 | -1.46% | 53.205 | 54.46 | 4,757,129 |
| 17 Apr 2024 | 54.25 | -0.44 | -0.80% | 53.94 | 55.11 | 5,931,313 |
| 16 Apr 2024 | 54.69 | 0.58 | 1.07% | 53.98 | 54.99 | 6,218,977 |
| 15 Apr 2024 | 54.11 | -0.90 | -1.64% | 53.55 | 55.48 | 8,887,325 |
| 12 Apr 2024 | 55.01 | 0.28 | 0.51% | 54.31 | 55.02 | 5,634,393 |
| 11 Apr 2024 | 54.73 | -0.08 | -0.15% | 54.46 | 55.10 | 4,527,729 |
| 10 Apr 2024 | 54.81 | -0.94 | -1.69% | 54.30 | 55.27 | 6,271,545 |
| 09 Apr 2024 | 55.75 | 0.10 | 0.18% | 55.35 | 56.075 | 3,868,699 |
| 08 Apr 2024 | 55.65 | -0.25 | -0.45% | 55.61 | 55.98 | 4,264,916 |
| 05 Apr 2024 | 55.90 | 0.15 | 0.27% | 55.55 | 56.35 | 4,847,716 |
| 04 Apr 2024 | 55.75 | -0.20 | -0.36% | 55.52 | 56.80 | 5,565,022 |
| 03 Apr 2024 | 55.95 | -0.95 | -1.67% | 55.87 | 57.1025 | 4,726,265 |
| 02 Apr 2024 | 56.90 | -0.84 | -1.45% | 56.825 | 57.84 | 5,987,176 |
| 01 Apr 2024 | 57.74 | -1.54 | -2.60% | 57.645 | 59.56 | 5,369,076 |
| 28 Mar 2024 | 59.28 | 0.08 | 0.14% | 59.19 | 60.09 | 4,469,635 |
| 27 Mar 2024 | 59.20 | -0.12 | -0.20% | 59.035 | 60.13 | 3,494,991 |
| 26 Mar 2024 | 59.32 | 0.23 | 0.39% | 59.095 | 59.56 | 2,835,759 |
| 25 Mar 2024 | 59.09 | -0.41 | -0.69% | 58.97 | 59.83 | 3,937,516 |
| 22 Mar 2024 | 59.50 | -0.38 | -0.63% | 59.41 | 59.90 | 3,034,065 |
| 21 Mar 2024 | 59.88 | -0.26 | -0.43% | 59.80 | 60.545 | 3,327,673 |
| 20 Mar 2024 | 60.14 | -0.40 | -0.66% | 59.84 | 60.825 | 3,335,693 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 54.41 | 55.48 | 52.74 | 54.31 | 6,285,827 | -1.27 | -2.33% |
| 1 Month | 59.79 | 60.13 | 52.74 | 56.02 | 4,980,487 | -6.65 | -11.12% |
| 3 Months | 55.16 | 61.225 | 52.74 | 56.85 | 5,153,350 | -2.02 | -3.66% |
| 6 Months | 50.07 | 61.225 | 49.20 | 55.80 | 5,464,490 | 3.07 | 6.13% |
| 1 Year | 52.70 | 61.225 | 47.1301 | 55.98 | 5,042,641 | 0.44 | 0.83% |
| 3 Years | 49.17 | 61.225 | 35.8875 | 51.09 | 3,285,762 | 3.97 | 8.07% |
| 5 Years | 27.52 | 61.225 | 25.03 | 45.32 | 3,005,886 | 25.62 | 93.10% |
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
