The closing price for Monster Beverage (MNST) on May 16, 2024 was $27.05. It was down 0.1% for the day (down 0.3% from previous close). The latest price is $46.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 16 2024 20:00 | $27.05 | $27.05 | $27.05 | $27.05 | — |
May 16 2024 19:30 | $27.05 | $27.11 | $27.02 | $27.05 | 1,507,698 |
May 16 2024 18:30 | $27.09 | $27.10 | $27.03 | $27.05 | 1,019,936 |
May 16 2024 17:30 | $27.10 | $27.12 | $27.04 | $27.09 | 979,232 |
May 16 2024 16:30 | $27.12 | $27.16 | $27.10 | $27.10 | 592,514 |
May 16 2024 15:30 | $27.15 | $27.17 | $27.10 | $27.12 | 603,506 |
May 16 2024 14:30 | $27.13 | $27.17 | $27.07 | $27.15 | 863,540 |
May 16 2024 13:30 | $27.09 | $27.24 | $27.08 | $27.14 | 912,466 |
Daily pricing data for Monster Beverage dates back to 12/9/1985, and may be incomplete.