Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 50.28 | 51.03 | 50.07 | 51.00 | 51.00 | 3,803,200 |
| 25 jul 2024 | 49.83 | 50.34 | 49.46 | 50.10 | 50.10 | 6,462,500 |
| 24 jul 2024 | 50.26 | 50.45 | 49.38 | 49.59 | 49.59 | 7,109,700 |
| 23 jul 2024 | 50.48 | 50.78 | 50.20 | 50.31 | 50.31 | 6,159,700 |
| 22 jul 2024 | 50.82 | 50.91 | 49.63 | 50.36 | 50.36 | 5,654,600 |
| 19 jul 2024 | 51.09 | 51.18 | 50.48 | 50.89 | 50.89 | 4,851,000 |
| 18 jul 2024 | 50.55 | 51.67 | 50.48 | 51.01 | 51.01 | 6,396,200 |
| 17 jul 2024 | 50.97 | 51.48 | 50.57 | 50.72 | 50.72 | 5,366,400 |
| 16 jul 2024 | 49.81 | 50.59 | 49.60 | 50.49 | 50.49 | 4,105,900 |
| 15 jul 2024 | 50.51 | 50.69 | 49.69 | 49.86 | 49.86 | 5,467,400 |
| 12 jul 2024 | 50.50 | 51.14 | 50.48 | 50.83 | 50.83 | 5,274,100 |
| 11 jul 2024 | 49.74 | 50.79 | 49.68 | 50.28 | 50.28 | 6,503,400 |
| 10 jul 2024 | 49.83 | 49.89 | 49.21 | 49.85 | 49.85 | 4,938,200 |
| 09 jul 2024 | 50.19 | 50.20 | 49.65 | 49.80 | 49.80 | 5,851,600 |
| 08 jul 2024 | 49.59 | 50.29 | 49.47 | 50.18 | 50.18 | 6,863,200 |
| 05 jul 2024 | 49.09 | 49.83 | 48.97 | 49.75 | 49.75 | 6,076,700 |
| 03 jul 2024 | 49.20 | 49.66 | 49.06 | 49.16 | 49.16 | 4,172,700 |
| 02 jul 2024 | 49.97 | 49.97 | 49.13 | 49.34 | 49.34 | 6,283,100 |
| 01 jul 2024 | 50.04 | 50.23 | 49.58 | 49.90 | 49.90 | 4,963,700 |
| 28 jun 2024 | 50.40 | 50.59 | 49.90 | 49.95 | 49.95 | 11,843,300 |
| 27 jun 2024 | 50.49 | 50.71 | 50.27 | 50.57 | 50.57 | 4,226,700 |
| 26 jun 2024 | 49.65 | 50.89 | 49.55 | 50.46 | 50.46 | 6,302,700 |
| 25 jun 2024 | 49.51 | 50.35 | 49.50 | 50.14 | 50.14 | 7,534,400 |
| 24 jun 2024 | 49.02 | 49.79 | 48.91 | 49.49 | 49.49 | 9,290,000 |
| 21 jun 2024 | 48.90 | 49.57 | 48.90 | 49.09 | 49.09 | 16,238,000 |
| 20 jun 2024 | 48.44 | 49.07 | 48.34 | 48.68 | 48.68 | 8,622,000 |
| 18 jun 2024 | 49.01 | 49.03 | 48.28 | 48.42 | 48.42 | 9,376,700 |
| 17 jun 2024 | 47.85 | 49.34 | 47.63 | 49.13 | 49.13 | 8,492,300 |
| 14 jun 2024 | 48.48 | 48.81 | 47.67 | 48.03 | 48.03 | 10,690,800 |
| 13 jun 2024 | 49.38 | 49.49 | 48.55 | 48.72 | 48.72 | 14,660,700 |
| 12 jun 2024 | 51.08 | 51.26 | 49.18 | 49.77 | 49.77 | 27,290,100 |
| 11 jun 2024 | 50.94 | 51.26 | 50.33 | 51.16 | 51.16 | 16,163,500 |
| 10 jun 2024 | 52.35 | 52.54 | 50.77 | 51.00 | 51.00 | 20,168,200 |
| 07 jun 2024 | 52.24 | 52.73 | 52.02 | 52.69 | 52.69 | 18,586,500 |
| 06 jun 2024 | 53.89 | 53.90 | 51.92 | 52.45 | 52.45 | 35,094,400 |
| 05 jun 2024 | 52.18 | 52.50 | 51.76 | 52.00 | 52.00 | 36,709,500 |
| 04 jun 2024 | 51.83 | 52.28 | 51.50 | 52.19 | 52.19 | 26,337,600 |
| 03 jun 2024 | 51.81 | 52.09 | 51.40 | 51.89 | 51.89 | 26,613,800 |
| 31 may 2024 | 51.21 | 51.95 | 50.89 | 51.92 | 51.92 | 20,482,800 |
| 30 may 2024 | 52.30 | 52.35 | 50.98 | 51.24 | 51.24 | 15,555,800 |
| 29 may 2024 | 51.47 | 52.30 | 51.31 | 52.13 | 52.13 | 14,571,400 |
| 28 may 2024 | 52.50 | 52.50 | 51.42 | 51.65 | 51.65 | 10,855,700 |
| 24 may 2024 | 52.80 | 53.03 | 52.67 | 52.70 | 52.70 | 7,137,600 |
| 23 may 2024 | 53.10 | 53.16 | 52.62 | 52.64 | 52.64 | 6,978,800 |
| 22 may 2024 | 53.38 | 53.44 | 53.05 | 53.10 | 53.10 | 6,566,200 |
| 21 may 2024 | 53.75 | 53.80 | 53.08 | 53.38 | 53.38 | 5,536,400 |
| 20 may 2024 | 54.19 | 54.26 | 53.51 | 53.58 | 53.58 | 6,300,000 |
| 17 may 2024 | 53.93 | 54.24 | 53.79 | 54.11 | 54.11 | 5,243,000 |
| 16 may 2024 | 54.17 | 54.49 | 54.04 | 54.09 | 54.09 | 4,177,500 |
| 15 may 2024 | 54.65 | 54.65 | 54.12 | 54.24 | 54.24 | 5,932,100 |
| 14 may 2024 | 54.73 | 54.83 | 53.99 | 54.48 | 54.48 | 11,345,600 |
| 13 may 2024 | 55.62 | 55.80 | 54.63 | 54.72 | 54.72 | 4,951,000 |
| 10 may 2024 | 55.08 | 55.70 | 54.99 | 55.46 | 55.46 | 3,958,900 |
| 09 may 2024 | 54.42 | 55.33 | 54.42 | 55.20 | 55.20 | 4,367,700 |
| 08 may 2024 | 55.26 | 55.30 | 54.16 | 54.30 | 54.30 | 6,912,300 |
| 07 may 2024 | 54.54 | 54.78 | 54.06 | 54.67 | 54.67 | 8,678,900 |
| 06 may 2024 | 55.00 | 55.15 | 53.74 | 54.22 | 54.22 | 10,088,100 |
| 03 may 2024 | 54.67 | 55.41 | 52.95 | 55.00 | 55.00 | 12,204,600 |
| 02 may 2024 | 53.83 | 53.88 | 53.21 | 53.39 | 53.39 | 6,294,000 |
| 01 may 2024 | 53.03 | 54.14 | 52.94 | 53.54 | 53.54 | 7,359,000 |
| 30 abr 2024 | 54.03 | 54.12 | 53.43 | 53.45 | 53.45 | 5,652,600 |
| 29 abr 2024 | 53.34 | 54.14 | 53.34 | 54.13 | 54.13 | 4,163,700 |
| 26 abr 2024 | 52.61 | 53.53 | 52.51 | 53.37 | 53.37 | 4,204,600 |
| 25 abr 2024 | 52.28 | 54.06 | 51.98 | 53.15 | 53.15 | 7,483,000 |
| 24 abr 2024 | 53.09 | 54.87 | 53.00 | 54.33 | 54.33 | 6,944,700 |
| 23 abr 2024 | 53.44 | 53.85 | 53.19 | 53.73 | 53.73 | 5,641,800 |
| 22 abr 2024 | 53.54 | 53.80 | 53.25 | 53.60 | 53.60 | 4,430,400 |
| 19 abr 2024 | 53.45 | 53.66 | 52.74 | 53.14 | 53.14 | 10,405,100 |
| 18 abr 2024 | 54.25 | 54.44 | 53.21 | 53.46 | 53.46 | 4,757,100 |
| 17 abr 2024 | 55.08 | 55.11 | 53.94 | 54.25 | 54.25 | 5,931,300 |
| 16 abr 2024 | 54.27 | 54.99 | 53.98 | 54.69 | 54.69 | 6,219,000 |
| 15 abr 2024 | 55.36 | 55.48 | 53.55 | 54.11 | 54.11 | 8,889,900 |
| 12 abr 2024 | 54.41 | 55.02 | 54.31 | 55.01 | 55.01 | 5,634,400 |
| 11 abr 2024 | 54.93 | 55.10 | 54.46 | 54.73 | 54.73 | 4,527,700 |
| 10 abr 2024 | 55.10 | 55.27 | 54.30 | 54.81 | 54.81 | 6,271,900 |
| 09 abr 2024 | 55.91 | 56.08 | 55.35 | 55.75 | 55.75 | 3,868,700 |
| 08 abr 2024 | 55.90 | 55.98 | 55.61 | 55.65 | 55.65 | 4,264,900 |
| 05 abr 2024 | 55.92 | 56.35 | 55.55 | 55.90 | 55.90 | 4,847,700 |
| 04 abr 2024 | 56.18 | 56.80 | 55.52 | 55.75 | 55.75 | 5,565,700 |
| 03 abr 2024 | 56.68 | 57.10 | 55.87 | 55.95 | 55.95 | 4,726,000 |
| 02 abr 2024 | 57.74 | 57.84 | 56.83 | 56.90 | 56.90 | 5,987,100 |
| 01 abr 2024 | 59.56 | 59.56 | 57.65 | 57.74 | 57.74 | 5,369,100 |
| 28 mar 2024 | 59.71 | 60.09 | 59.19 | 59.28 | 59.28 | 4,469,600 |
| 27 mar 2024 | 59.68 | 60.13 | 59.04 | 59.20 | 59.20 | 3,495,300 |
| 26 mar 2024 | 59.30 | 59.56 | 59.10 | 59.32 | 59.32 | 2,835,800 |
| 25 mar 2024 | 59.57 | 59.83 | 58.97 | 59.09 | 59.09 | 3,938,400 |
| 22 mar 2024 | 59.79 | 59.90 | 59.41 | 59.50 | 59.50 | 3,034,100 |
| 21 mar 2024 | 60.24 | 60.55 | 59.80 | 59.88 | 59.88 | 3,328,600 |
| 20 mar 2024 | 60.81 | 60.82 | 59.84 | 60.14 | 60.14 | 3,336,100 |
| 19 mar 2024 | 60.94 | 61.03 | 60.38 | 60.54 | 60.54 | 3,342,100 |
| 18 mar 2024 | 60.70 | 61.21 | 60.50 | 60.79 | 60.79 | 3,923,400 |
| 15 mar 2024 | 60.00 | 60.66 | 59.53 | 60.45 | 60.45 | 8,046,500 |
| 14 mar 2024 | 61.00 | 61.19 | 60.06 | 60.30 | 60.30 | 3,927,100 |
| 13 mar 2024 | 59.92 | 61.23 | 59.77 | 60.85 | 60.85 | 5,953,700 |
| 12 mar 2024 | 59.13 | 59.93 | 58.90 | 59.82 | 59.82 | 3,761,300 |
| 11 mar 2024 | 58.87 | 59.55 | 58.75 | 59.16 | 59.16 | 3,307,600 |
| 08 mar 2024 | 59.19 | 59.76 | 58.82 | 59.18 | 59.18 | 4,294,300 |
| 07 mar 2024 | 58.46 | 59.53 | 58.25 | 59.38 | 59.38 | 4,683,300 |
| 06 mar 2024 | 57.91 | 58.61 | 57.53 | 58.31 | 58.31 | 6,487,300 |
| 05 mar 2024 | 58.46 | 58.62 | 57.69 | 57.89 | 57.89 | 5,846,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.