U.S. markets closed

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
101.80-0.78 (-0.76%)
Al cierre: 04:00PM EST
100.70 -1.10 (-1.08%)
Fuera de horario: 07:38PM EST
Periodo de tiempo:
04 feb 2022 - 04 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 feb 2023102.28102.36100.10101.80101.802,595,800
02 feb 2023104.09104.19101.18102.58102.582,349,000
01 feb 2023104.00104.75102.30104.04104.041,995,900
31 ene 2023102.76104.21102.49104.08104.081,690,300
30 ene 2023101.97103.21101.96102.37102.371,659,500
27 ene 2023103.33103.98102.58102.79102.791,575,000
26 ene 2023103.54104.24102.98103.91103.911,882,400
25 ene 2023102.00103.64101.62103.52103.521,823,100
24 ene 2023100.19103.10100.00103.02103.022,062,500
23 ene 2023100.20101.0699.57100.11100.112,048,000
20 ene 202399.34100.1098.60100.00100.002,462,000
19 ene 2023101.24101.3699.5699.8699.862,181,800
18 ene 2023102.85103.15100.45100.74100.743,092,000
17 ene 2023102.75103.71102.00102.17102.172,790,900
13 ene 202399.53102.1899.53102.08102.082,000,200
12 ene 2023101.62101.6299.80100.04100.042,008,300
11 ene 2023100.96101.79100.06101.69101.691,977,600
10 ene 2023101.08102.21100.29100.53100.532,491,800
09 ene 2023102.26103.08100.87101.15101.151,801,000
06 ene 2023101.20103.15101.01102.43102.431,940,700
05 ene 2023101.33101.55100.17100.38100.381,849,100
04 ene 2023102.11102.73101.16102.15102.151,744,000
03 ene 2023101.77102.29100.32101.32101.321,506,800
30 dic 2022101.82101.82100.69101.53101.531,144,300
29 dic 2022101.62102.71101.48102.02102.021,104,000
28 dic 2022102.33102.73101.28101.32101.321,121,700
27 dic 2022101.79102.43101.16102.01102.011,500,100
23 dic 2022101.46101.52100.47101.26101.26715,300
22 dic 2022101.19101.4699.33100.81100.811,538,700
21 dic 2022101.57102.74101.55101.95101.951,238,900
20 dic 2022100.50101.59100.20101.16101.161,524,900
19 dic 2022101.00101.6999.91100.42100.421,672,500
16 dic 202299.26101.5498.42100.78100.786,112,900
15 dic 2022100.73101.1399.1399.6599.651,966,900
14 dic 2022100.42102.77100.16101.90101.902,772,400
13 dic 2022102.67102.7199.79100.44100.441,664,000
12 dic 2022100.41100.8699.78100.82100.821,525,700
09 dic 2022101.02101.2199.97100.04100.041,366,900
08 dic 2022101.03101.77100.74101.54101.541,073,500
07 dic 2022101.60102.07100.73101.23101.231,178,300
06 dic 2022102.55103.20101.07101.44101.441,564,900
05 dic 2022102.78103.02101.68102.17102.171,706,500
02 dic 2022101.95104.65101.76104.04104.041,687,300
01 dic 2022102.75103.32102.07103.25103.252,115,400
30 nov 202299.76103.0699.35102.86102.864,524,100
29 nov 2022101.44101.6999.3199.7999.792,349,100
28 nov 2022103.73104.49101.67101.88101.882,000,700
25 nov 2022103.89103.95103.30103.37103.37867,600
23 nov 2022103.72104.42103.45103.93103.931,976,000
22 nov 2022101.83103.44101.27103.16103.162,991,500
21 nov 2022100.00101.3899.67101.10101.102,548,900
18 nov 202299.4099.8898.2899.7099.702,086,800
17 nov 202297.9399.4497.5098.9698.961,791,600
16 nov 202298.7999.4298.5699.1999.192,327,200
15 nov 202298.4598.8296.9298.1498.143,064,800
14 nov 202298.5198.5996.7696.9296.921,757,300
11 nov 202299.0099.3196.2298.1298.122,694,400
10 nov 202298.7099.5396.9999.3099.303,329,600
09 nov 202297.7197.9196.1096.2396.231,964,700
08 nov 202298.5099.3597.0297.8697.862,605,700
07 nov 202298.3399.1397.8298.9098.903,041,100
04 nov 202297.81100.4795.2797.9497.946,183,600
03 nov 202290.5691.8790.1291.0991.092,591,200
02 nov 202294.3994.8991.6791.7191.712,285,800
01 nov 202295.8096.0093.4894.3594.352,694,100
31 oct 202292.9394.2492.4993.7293.722,952,000
28 oct 202292.0093.7091.7093.5493.542,170,500
27 oct 202292.2392.5991.5591.7391.732,479,600
26 oct 202291.8093.0491.5292.0192.012,509,300
25 oct 202290.5791.7190.0691.6691.661,638,700
24 oct 202288.5690.1987.8590.1190.112,152,300
21 oct 202286.4887.8585.6187.5987.593,319,400
20 oct 202288.0488.9686.9887.0187.012,203,500
19 oct 202290.0990.3388.0588.2488.242,210,200
18 oct 202290.9292.4389.4790.4890.482,188,700
17 oct 202288.3290.1088.2989.3889.382,272,500
14 oct 202291.3891.3887.2687.4087.403,702,200
13 oct 202287.7790.8185.7790.0890.084,031,700
12 oct 202290.2490.7389.5389.5789.572,604,200
11 oct 202290.6091.0189.3789.4689.463,975,400
10 oct 202290.6591.4189.9991.0291.022,142,500
07 oct 202291.1891.4389.9490.2990.292,775,800
06 oct 202292.0793.1391.5291.7491.742,151,600
05 oct 202291.1492.6290.5592.1892.182,135,100
04 oct 202290.1591.7490.1591.6591.652,383,800
03 oct 202287.5289.5487.1289.0789.072,343,800
30 sept 202288.4689.0386.8286.9686.962,960,800
29 sept 202289.1689.9387.0888.0188.012,957,600
28 sept 202287.7789.9887.1789.4089.402,839,200
27 sept 202288.3589.5787.0087.3587.352,792,300
26 sept 202287.1188.9087.0787.9187.912,861,800
23 sept 202286.4787.1786.1587.0987.092,046,000
22 sept 202286.6887.5086.6686.7786.771,947,200
21 sept 202288.1689.6187.0287.0487.042,165,200
20 sept 202287.3688.0986.6987.7087.701,471,200
19 sept 202287.0788.1786.6787.8587.851,575,100
16 sept 202287.2487.6486.4387.2487.244,283,400
15 sept 202288.5989.4787.1187.3787.372,017,100
14 sept 202289.5390.0087.9888.9388.932,193,800
13 sept 202291.9592.4889.2389.5389.532,806,100
*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...