Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MNST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 53.58 | -0.53 | -0.98% | 54.19 | 54.26 | 53.505 | 6,298,961 |
| May 17 2024 | 54.11 | 0.02 | 0.04% | 53.925 | 54.235 | 53.7895 | 5,242,758 |
| May 16 2024 | 54.09 | -0.15 | -0.28% | 54.17 | 54.49 | 54.04 | 4,177,483 |
| May 15 2024 | 54.24 | -0.24 | -0.44% | 54.65 | 54.65 | 54.12 | 5,931,530 |
| May 14 2024 | 54.48 | -0.24 | -0.44% | 54.73 | 54.83 | 53.985 | 11,345,641 |
| May 13 2024 | 54.72 | -0.74 | -1.33% | 55.62 | 55.80 | 54.625 | 4,951,039 |
| May 10 2024 | 55.46 | 0.26 | 0.47% | 55.08 | 55.70 | 54.99 | 3,958,613 |
| May 09 2024 | 55.20 | 0.90 | 1.66% | 54.42 | 55.33 | 54.41 | 4,367,770 |
| May 08 2024 | 54.30 | -0.37 | -0.68% | 55.26 | 55.30 | 54.16 | 6,912,335 |
| May 07 2024 | 54.67 | 0.45 | 0.83% | 54.54 | 54.775 | 54.06 | 8,678,898 |
| May 06 2024 | 54.22 | -0.78 | -1.42% | 55.00 | 55.15 | 53.735 | 10,085,740 |
| May 03 2024 | 55.00 | 1.61 | 3.02% | 54.67 | 55.405 | 52.95 | 12,204,617 |
| May 02 2024 | 53.39 | -0.15 | -0.28% | 53.83 | 53.88 | 53.21 | 6,283,285 |
| May 01 2024 | 53.54 | 0.09 | 0.17% | 53.03 | 54.14 | 52.94 | 7,359,020 |
| Apr 30 2024 | 53.45 | -0.68 | -1.26% | 54.03 | 54.12 | 53.43 | 5,652,609 |
| Apr 29 2024 | 54.13 | 0.76 | 1.42% | 53.35 | 54.14 | 53.34 | 4,163,691 |
| Apr 26 2024 | 53.37 | 0.22 | 0.41% | 52.61 | 53.53 | 52.51 | 4,204,564 |
| Apr 25 2024 | 53.15 | -1.18 | -2.17% | 52.2847 | 54.06 | 51.9801 | 7,483,034 |
| Apr 24 2024 | 54.33 | 0.60 | 1.12% | 53.09 | 54.87 | 53.00 | 6,944,729 |
| Apr 23 2024 | 53.73 | 0.13 | 0.24% | 53.44 | 53.845 | 53.19 | 5,640,419 |
| Apr 22 2024 | 53.60 | 0.46 | 0.87% | 53.54 | 53.795 | 53.245 | 4,430,356 |
| Apr 19 2024 | 53.14 | -0.32 | -0.60% | 53.45 | 53.66 | 52.74 | 10,405,122 |
| Apr 18 2024 | 53.46 | -0.79 | -1.46% | 54.25 | 54.46 | 53.205 | 4,757,129 |
| Apr 17 2024 | 54.25 | -0.44 | -0.80% | 55.08 | 55.11 | 53.94 | 5,931,313 |
| Apr 16 2024 | 54.69 | 0.58 | 1.07% | 54.27 | 54.99 | 53.98 | 6,218,977 |
| Apr 15 2024 | 54.11 | -0.90 | -1.64% | 55.36 | 55.48 | 53.55 | 8,887,325 |
| Apr 12 2024 | 55.01 | 0.28 | 0.51% | 54.41 | 55.02 | 54.31 | 5,634,393 |
| Apr 11 2024 | 54.73 | -0.08 | -0.15% | 54.93 | 55.10 | 54.46 | 4,527,729 |
| Apr 10 2024 | 54.81 | -0.94 | -1.69% | 55.10 | 55.27 | 54.30 | 6,271,545 |
| Apr 09 2024 | 55.75 | 0.10 | 0.18% | 55.91 | 56.075 | 55.35 | 3,868,699 |
| Apr 08 2024 | 55.65 | -0.25 | -0.45% | 55.89 | 55.98 | 55.61 | 4,264,916 |
| Apr 05 2024 | 55.90 | 0.15 | 0.27% | 55.92 | 56.35 | 55.55 | 4,847,716 |
| Apr 04 2024 | 55.75 | -0.20 | -0.36% | 56.18 | 56.80 | 55.52 | 5,565,022 |
| Apr 03 2024 | 55.95 | -0.95 | -1.67% | 56.68 | 57.1025 | 55.87 | 4,726,265 |
| Apr 02 2024 | 56.90 | -0.84 | -1.45% | 57.74 | 57.84 | 56.825 | 5,987,176 |
| Apr 01 2024 | 57.74 | -1.54 | -2.60% | 59.56 | 59.56 | 57.645 | 5,369,076 |
| Mar 28 2024 | 59.28 | 0.08 | 0.14% | 59.71 | 60.09 | 59.19 | 4,469,635 |
| Mar 27 2024 | 59.20 | -0.12 | -0.20% | 59.68 | 60.13 | 59.035 | 3,494,991 |
| Mar 26 2024 | 59.32 | 0.23 | 0.39% | 59.30 | 59.56 | 59.095 | 2,835,759 |
| Mar 25 2024 | 59.09 | -0.41 | -0.69% | 59.57 | 59.83 | 58.97 | 3,937,516 |
| Mar 22 2024 | 59.50 | -0.38 | -0.63% | 59.79 | 59.90 | 59.41 | 3,034,065 |
| Mar 21 2024 | 59.88 | -0.26 | -0.43% | 60.24 | 60.545 | 59.80 | 3,327,673 |
| Mar 20 2024 | 60.14 | -0.40 | -0.66% | 60.81 | 60.825 | 59.84 | 3,335,693 |
| Mar 19 2024 | 60.54 | -0.25 | -0.41% | 60.94 | 61.03 | 60.38 | 3,342,108 |
| Mar 18 2024 | 60.79 | 0.34 | 0.56% | 60.70 | 61.205 | 60.50 | 3,923,362 |
| Mar 15 2024 | 60.45 | 0.15 | 0.25% | 60.16 | 60.655 | 59.53 | 8,054,998 |
| Mar 14 2024 | 60.30 | -0.55 | -0.90% | 61.00 | 61.19 | 60.06 | 3,920,184 |
| Mar 13 2024 | 60.85 | 1.03 | 1.72% | 59.92 | 61.225 | 59.77 | 5,953,503 |
| Mar 12 2024 | 59.82 | 0.66 | 1.12% | 59.13 | 59.93 | 58.90 | 3,760,656 |
| Mar 11 2024 | 59.16 | -0.02 | -0.03% | 58.87 | 59.545 | 58.75 | 3,307,571 |
| Mar 08 2024 | 59.18 | -0.20 | -0.34% | 59.19 | 59.76 | 58.82 | 4,294,853 |
| Mar 07 2024 | 59.38 | 1.07 | 1.84% | 58.46 | 59.53 | 58.25 | 4,682,889 |
| Mar 06 2024 | 58.31 | 0.42 | 0.73% | 57.91 | 58.605 | 57.525 | 6,486,178 |
| Mar 05 2024 | 57.89 | -0.61 | -1.04% | 58.46 | 58.62 | 57.685 | 5,846,521 |
| Mar 04 2024 | 58.50 | -0.29 | -0.49% | 58.86 | 59.20 | 58.32 | 6,993,111 |
| Mar 01 2024 | 58.79 | -0.31 | -0.52% | 58.80 | 59.13 | 58.36 | 6,401,936 |
| Feb 29 2024 | 59.10 | 3.25 | 5.82% | 59.20 | 60.07 | 58.39 | 11,115,331 |
| Feb 28 2024 | 55.85 | -0.26 | -0.46% | 56.21 | 56.25 | 55.05 | 6,785,130 |
| Feb 27 2024 | 56.11 | 0.39 | 0.70% | 55.42 | 56.14 | 55.28 | 4,200,573 |
| Feb 26 2024 | 55.72 | 0.43 | 0.78% | 55.29 | 55.925 | 55.05 | 4,876,664 |
| Feb 23 2024 | 55.29 | 0.18 | 0.33% | 55.11 | 55.69 | 54.97 | 3,305,756 |
| Feb 22 2024 | 55.11 | -0.03 | -0.05% | 55.14 | 55.45 | 54.795 | 6,579,727 |
| Feb 21 2024 | 55.14 | -0.26 | -0.47% | 55.44 | 55.66 | 54.905 | 5,714,283 |
