The closing price for Monster Beverage (MNST) on May 9, 2024 was $27.60. It was up 1.4% for the day (up 1.7% from previous close). The latest price is $46.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 09 2024 20:00 | $27.60 | $27.60 | $27.60 | $27.60 | — |
May 09 2024 19:30 | $27.53 | $27.61 | $27.50 | $27.60 | 1,808,220 |
May 09 2024 18:30 | $27.59 | $27.60 | $27.49 | $27.53 | 821,550 |
May 09 2024 17:30 | $27.54 | $27.59 | $27.51 | $27.59 | 577,942 |
May 09 2024 16:30 | $27.50 | $27.53 | $27.47 | $27.53 | 648,804 |
May 09 2024 15:30 | $27.54 | $27.62 | $27.46 | $27.49 | 1,266,568 |
May 09 2024 14:30 | $27.59 | $27.67 | $27.53 | $27.53 | 883,162 |
May 09 2024 13:30 | $27.21 | $27.64 | $27.21 | $27.59 | 1,188,010 |
Daily pricing data for Monster Beverage dates back to 12/9/1985, and may be incomplete.