U.S. markets close in 3 hours 1 minute

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
55.34+0.19 (+0.34%)
A partir del 12:58PM EST. Mercado abierto.
Periodo de tiempo:
01 dic 2022 - 01 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 dic 202354.9255.5354.9655.3455.341,338,517
30 nov 202354.8255.2054.1855.1555.158,484,100
29 nov 202355.4855.5054.3254.7154.718,844,500
28 nov 202354.7055.4254.6855.2855.288,008,500
27 nov 202355.2255.3354.6554.7254.724,535,600
24 nov 202355.1155.4155.0255.1755.171,871,800
22 nov 202355.3255.6155.0055.2255.224,756,300
21 nov 202354.9755.1254.6054.8054.808,424,500
20 nov 202354.6555.0454.3854.8254.826,964,600
17 nov 202354.9355.0054.1554.7954.797,936,300
16 nov 202355.7056.0154.9955.1055.105,015,700
15 nov 202355.8155.9055.2555.4255.424,658,000
14 nov 202356.0056.1055.2955.6855.684,625,300
13 nov 202355.3255.7855.2955.5455.543,461,500
10 nov 202355.3055.3854.3355.2855.285,849,600
09 nov 202356.0056.0254.9155.0855.085,374,500
08 nov 202356.1256.2855.2555.6655.667,613,700
07 nov 202356.1256.1555.6355.9855.985,121,800
06 nov 202355.5656.9655.5656.1456.145,532,400
03 nov 202357.2458.8655.3355.5655.569,951,100
02 nov 202351.8052.7751.7652.6652.669,394,200
01 nov 202351.2151.7151.0651.6551.656,458,400
31 oct 202350.7751.1350.5551.1051.105,686,300
30 oct 202350.4150.8450.3550.6850.685,665,500
27 oct 202349.9750.4049.5149.9049.905,087,100
26 oct 202350.1050.3849.9750.0650.065,384,900
25 oct 202349.9350.5449.7950.0850.084,751,900
24 oct 202349.2350.8349.2050.0550.057,827,600
23 oct 202349.7550.5949.4350.3050.304,386,700
20 oct 202350.4050.6649.7849.9849.987,487,800
19 oct 202350.0750.8149.8050.4050.408,158,900
18 oct 202349.7350.3849.6249.8449.845,449,200
17 oct 202348.6349.8648.6349.7949.797,497,900
16 oct 202348.0148.8347.8048.6748.675,461,700
13 oct 202347.7148.0247.1347.7247.726,060,300
12 oct 202349.5949.6247.2347.5447.548,329,900
11 oct 202350.7050.8749.4049.6049.604,923,100
10 oct 202350.1650.6449.6850.4050.407,168,000
09 oct 202349.8649.8748.8049.6449.644,593,300
06 oct 202349.6050.1148.5149.9749.977,947,000
05 oct 202352.2952.4049.9450.0950.096,769,800
04 oct 202350.8952.4350.6352.3352.336,805,000
03 oct 202352.4052.5050.4450.6750.677,451,500
02 oct 202352.8352.9652.2952.5452.544,082,900
29 sept 202353.5053.6052.7652.9552.955,133,600
28 sept 202353.2453.5053.0553.1653.164,003,200
27 sept 202354.3254.4952.9453.1253.126,239,400
26 sept 202354.5054.6154.2254.2954.295,284,900
25 sept 202354.3054.7154.2654.6554.655,082,800
22 sept 202354.7055.0054.3854.5254.527,062,000
21 sept 202355.5355.6154.6154.7554.758,015,200
20 sept 202356.3056.3355.6955.7655.764,330,400
19 sept 202356.0256.1755.6056.0156.013,798,800
18 sept 202356.3456.5155.9856.2756.273,840,300
15 sept 202356.9357.0455.9956.1456.149,790,600
14 sept 202356.5957.0256.3556.8756.872,990,100
13 sept 202356.0656.9856.0456.5256.524,684,800
12 sept 202356.6456.7756.1356.1556.153,830,400
11 sept 202356.4057.0156.3056.7856.783,285,800
08 sept 202356.5356.6756.1556.3756.372,486,000
07 sept 202356.2856.8055.9856.6456.643,873,700
06 sept 202356.0056.2955.8156.2856.284,046,100
05 sept 202356.4756.4755.3855.9655.966,205,800
01 sept 202357.7057.7656.4956.5556.552,832,900
31 ago 202358.0658.1757.2557.4157.414,962,700
30 ago 202358.5058.9058.0858.1558.153,246,300
29 ago 202357.7158.6057.6058.4958.493,403,900
28 ago 202357.7457.9557.4057.7157.712,244,900
25 ago 202357.2257.5356.8157.3457.342,654,900
24 ago 202358.0858.3356.9357.0357.035,128,900
23 ago 202357.5758.3057.5657.9157.913,975,000
22 ago 202357.4257.5457.0757.3557.352,674,900
21 ago 202357.2957.8757.0757.4257.423,318,100
18 ago 202357.0057.5656.7957.3657.363,319,500
17 ago 202358.2958.3357.2057.2557.253,542,500
16 ago 202358.5458.9958.2458.3058.302,776,100
15 ago 202359.0059.2358.1558.2158.212,949,300
14 ago 202358.5059.2458.1759.0159.013,904,700
11 ago 202358.3958.4757.9258.1858.182,381,200
10 ago 202358.0058.8257.8458.1058.103,698,500
09 ago 202357.6457.7457.0257.5157.514,687,200
08 ago 202358.4458.6156.9657.4157.414,825,300
07 ago 202356.0658.5655.7258.4958.498,387,200
04 ago 202356.9057.0954.9955.1155.119,743,900
03 ago 202357.4458.3057.4157.9857.987,113,000
02 ago 202357.4957.9757.3057.6357.634,830,300
01 ago 202357.6057.9657.4457.7157.713,030,800
31 jul 202357.8858.0357.0557.4957.493,736,000
28 jul 202358.2258.4357.9558.1558.153,069,100
27 jul 202358.5258.6457.5057.5657.563,427,400
26 jul 202357.8858.2657.7458.1758.174,622,700
25 jul 202358.2858.7858.0558.0858.083,756,300
24 jul 202358.2558.4357.8658.3858.384,062,500
21 jul 202357.9158.4457.9158.1058.1012,346,500
20 jul 202357.2157.7657.0857.5857.584,900,900
19 jul 202356.5657.4756.5557.2557.254,206,300
18 jul 202357.2757.4056.0056.5556.555,032,000
17 jul 202357.0657.8457.0057.2957.294,087,900
14 jul 202356.7357.3856.5957.3157.313,069,000
13 jul 202356.2456.8556.2456.7456.743,023,500
*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...