U.S. markets open in 1 hour 42 minutes

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
50.36-0.53 (-1.04%)
Al cierre: 04:00PM EDT
50.55 +0.19 (+0.38%)
Antes de la apertura del mercado: 07:47AM EDT
Periodo de tiempo:
23 jul 2023 - 23 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 jul 202450.8250.9149.6350.3650.365,654,600
19 jul 202451.0951.1850.4850.8950.894,851,000
18 jul 202450.5551.6750.4851.0151.016,396,200
17 jul 202450.9751.4850.5750.7250.725,366,400
16 jul 202449.8150.5949.6050.4950.494,105,900
15 jul 202450.5150.6949.6949.8649.865,467,400
12 jul 202450.5051.1450.4850.8350.835,274,100
11 jul 202449.7450.7949.6850.2850.286,503,400
10 jul 202449.8349.8949.2149.8549.854,938,200
09 jul 202450.1950.2049.6549.8049.805,851,600
08 jul 202449.5950.2949.4750.1850.186,863,200
05 jul 202449.0949.8348.9749.7549.756,076,700
03 jul 202449.2049.6649.0649.1649.164,172,700
02 jul 202449.9749.9749.1349.3449.346,283,100
01 jul 202450.0450.2349.5849.9049.904,963,700
28 jun 202450.4050.5949.9049.9549.9511,843,300
27 jun 202450.4950.7150.2750.5750.574,226,700
26 jun 202449.6550.8949.5550.4650.466,302,700
25 jun 202449.5150.3549.5050.1450.147,534,400
24 jun 202449.0249.7948.9149.4949.499,290,000
21 jun 202448.9049.5748.9049.0949.0916,238,000
20 jun 202448.4449.0748.3448.6848.688,622,000
18 jun 202449.0149.0348.2848.4248.429,376,700
17 jun 202447.8549.3447.6349.1349.138,492,300
14 jun 202448.4848.8147.6748.0348.0310,690,800
13 jun 202449.3849.4948.5548.7248.7214,660,700
12 jun 202451.0851.2649.1849.7749.7727,290,100
11 jun 202450.9451.2650.3351.1651.1616,163,500
10 jun 202452.3552.5450.7751.0051.0020,168,200
07 jun 202452.2452.7352.0252.6952.6918,586,500
06 jun 202453.8953.9051.9252.4552.4535,094,400
05 jun 202452.1852.5051.7652.0052.0036,709,500
04 jun 202451.8352.2851.5052.1952.1926,337,600
03 jun 202451.8152.0951.4051.8951.8926,613,800
31 may 202451.2151.9550.8951.9251.9220,482,800
30 may 202452.3052.3550.9851.2451.2415,555,800
29 may 202451.4752.3051.3152.1352.1314,571,400
28 may 202452.5052.5051.4251.6551.6510,855,700
24 may 202452.8053.0352.6752.7052.707,137,600
23 may 202453.1053.1652.6252.6452.646,978,800
22 may 202453.3853.4453.0553.1053.106,566,200
21 may 202453.7553.8053.0853.3853.385,536,400
20 may 202454.1954.2653.5153.5853.586,300,000
17 may 202453.9354.2453.7954.1154.115,243,000
16 may 202454.1754.4954.0454.0954.094,177,500
15 may 202454.6554.6554.1254.2454.245,932,100
14 may 202454.7354.8353.9954.4854.4811,345,600
13 may 202455.6255.8054.6354.7254.724,951,000
10 may 202455.0855.7054.9955.4655.463,958,900
09 may 202454.4255.3354.4255.2055.204,367,700
08 may 202455.2655.3054.1654.3054.306,912,300
07 may 202454.5454.7854.0654.6754.678,678,900
06 may 202455.0055.1553.7454.2254.2210,088,100
03 may 202454.6755.4152.9555.0055.0012,204,600
02 may 202453.8353.8853.2153.3953.396,294,000
01 may 202453.0354.1452.9453.5453.547,359,000
30 abr 202454.0354.1253.4353.4553.455,652,600
29 abr 202453.3454.1453.3454.1354.134,163,700
26 abr 202452.6153.5352.5153.3753.374,204,600
25 abr 202452.2854.0651.9853.1553.157,483,000
24 abr 202453.0954.8753.0054.3354.336,944,700
23 abr 202453.4453.8553.1953.7353.735,641,800
22 abr 202453.5453.8053.2553.6053.604,430,400
19 abr 202453.4553.6652.7453.1453.1410,405,100
18 abr 202454.2554.4453.2153.4653.464,757,100
17 abr 202455.0855.1153.9454.2554.255,931,300
16 abr 202454.2754.9953.9854.6954.696,219,000
15 abr 202455.3655.4853.5554.1154.118,889,900
12 abr 202454.4155.0254.3155.0155.015,634,400
11 abr 202454.9355.1054.4654.7354.734,527,700
10 abr 202455.1055.2754.3054.8154.816,271,900
09 abr 202455.9156.0855.3555.7555.753,868,700
08 abr 202455.9055.9855.6155.6555.654,264,900
05 abr 202455.9256.3555.5555.9055.904,847,700
04 abr 202456.1856.8055.5255.7555.755,565,700
03 abr 202456.6857.1055.8755.9555.954,726,000
02 abr 202457.7457.8456.8356.9056.905,987,100
01 abr 202459.5659.5657.6557.7457.745,369,100
28 mar 202459.7160.0959.1959.2859.284,469,600
27 mar 202459.6860.1359.0459.2059.203,495,300
26 mar 202459.3059.5659.1059.3259.322,835,800
25 mar 202459.5759.8358.9759.0959.093,938,400
22 mar 202459.7959.9059.4159.5059.503,034,100
21 mar 202460.2460.5559.8059.8859.883,328,600
20 mar 202460.8160.8259.8460.1460.143,336,100
19 mar 202460.9461.0360.3860.5460.543,342,100
18 mar 202460.7061.2160.5060.7960.793,923,400
15 mar 202460.0060.6659.5360.4560.458,046,500
14 mar 202461.0061.1960.0660.3060.303,927,100
13 mar 202459.9261.2359.7760.8560.855,953,700
12 mar 202459.1359.9358.9059.8259.823,761,300
11 mar 202458.8759.5558.7559.1659.163,307,600
08 mar 202459.1959.7658.8259.1859.184,294,300
07 mar 202458.4659.5358.2559.3859.384,683,300
06 mar 202457.9158.6157.5358.3158.316,487,300
05 mar 202458.4658.6257.6957.8957.895,846,400
04 mar 202458.8659.2058.3258.5058.506,993,100
01 mar 202458.8059.1358.3658.7958.796,401,900
29 feb 202459.2060.0758.3959.1059.1011,115,500
28 feb 202456.2156.2555.0555.8555.856,789,500
*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...