Monster Beverage

MNST
🏛️ usa →
66.96
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 95.31 96.22 95.00 96.04 1.1M
2021-12-30 96.28 96.42 95.25 95.39 1.1M
2021-12-29 94.85 95.99 94.50 95.79 1.3M
2021-12-28 94.90 95.31 94.35 94.70 1.1M
2021-12-27 94.02 94.91 94.02 94.80 1.0M
2021-12-23 93.72 94.31 93.36 93.84 1.2M
2021-12-22 92.69 93.53 92.37 93.48 1.2M
2021-12-21 91.67 92.90 91.65 92.79 1.5M
2021-12-20 90.73 91.78 89.60 91.64 2.9M
2021-12-17 91.03 93.11 90.50 91.62 5.8M
2021-12-16 91.67 92.62 91.25 91.62 2.7M
2021-12-15 90.48 91.30 89.64 91.21 2.8M
2021-12-14 89.40 90.67 89.35 90.37 2.0M
2021-12-13 89.50 90.31 88.85 89.78 1.6M
2021-12-10 89.02 90.01 88.71 89.55 2.6M
2021-12-09 88.10 88.88 88.02 88.30 1.5M
2021-12-08 88.20 89.03 87.53 88.93 2.3M
2021-12-07 85.95 88.79 85.95 88.37 3.9M
2021-12-06 84.60 85.88 83.95 85.71 1.6M
2021-12-03 83.32 83.86 82.58 83.70 2.4M
2021-12-02 81.68 83.80 81.68 82.96 2.8M
2021-12-01 84.55 84.85 80.92 81.06 3.1M
2021-11-30 86.52 86.80 83.34 83.78 3.5M
2021-11-29 87.21 87.54 86.56 86.85 1.9M
2021-11-26 88.98 88.99 86.77 87.05 1.3M
2021-11-24 87.89 89.23 87.89 89.09 1.5M
2021-11-23 90.11 90.51 87.09 88.62 2.8M
2021-11-22 92.01 92.30 89.36 90.09 3.2M
2021-11-19 89.39 89.99 88.95 89.30 1.9M
2021-11-18 91.15 91.19 88.61 89.39 2.6M
2021-11-17 92.21 92.47 91.20 91.40 2.1M
2021-11-16 93.35 93.81 92.26 92.33 2.2M
2021-11-15 92.38 93.08 92.10 93.00 2.7M
2021-11-12 92.45 92.67 90.98 92.06 2.0M
2021-11-11 92.09 92.71 91.85 92.27 1.7M
2021-11-10 91.90 93.27 91.79 91.98 2.1M
2021-11-09 90.82 92.03 90.18 91.76 2.1M
2021-11-08 91.22 91.81 90.50 90.83 2.8M
2021-11-05 90.43 91.89 89.87 91.63 4.4M
2021-11-04 87.28 88.06 86.79 87.78 1.9M
2021-11-03 86.07 87.39 86.00 87.32 2.9M
2021-11-02 85.83 86.58 85.39 85.89 2.1M
2021-11-01 84.98 85.80 84.92 85.46 2.3M
2021-10-29 84.90 85.39 84.75 85.00 2.7M
2021-10-28 85.10 85.64 84.33 84.90 1.6M
2021-10-27 86.00 86.00 83.70 84.88 2.2M
2021-10-26 84.75 85.92 84.58 85.58 2.9M
2021-10-25 84.68 84.92 84.05 84.38 2.3M
2021-10-22 85.68 86.04 84.49 84.73 1.4M
2021-10-21 85.03 85.53 84.60 85.25 4.1M
2021-10-20 86.04 86.04 84.88 84.93 3.2M
2021-10-19 85.47 85.67 84.41 85.00 3.2M
2021-10-18 85.20 86.02 84.85 85.43 1.8M
2021-10-15 85.81 86.34 85.16 85.58 3.6M
2021-10-14 85.96 86.46 85.27 85.60 3.6M
2021-10-13 85.98 86.94 84.94 85.33 3.0M
2021-10-12 88.06 88.81 87.67 87.94 1.5M
2021-10-11 89.02 89.25 87.93 88.05 1.1M
2021-10-08 90.27 90.57 89.19 89.27 1.6M
2021-10-07 90.87 91.43 89.99 90.07 1.9M
2021-10-06 88.89 90.33 88.55 90.10 1.6M
2021-10-05 88.76 90.04 88.52 89.55 1.6M
2021-10-04 89.87 90.37 88.12 88.50 2.8M
2021-10-01 89.58 90.18 88.36 89.88 1.9M
2021-09-30 89.91 90.10 88.81 88.83 2.3M
2021-09-29 89.50 90.04 89.22 89.33 1.4M
2021-09-28 91.32 91.59 89.19 89.50 2.2M
2021-09-27 92.17 92.59 91.28 91.79 1.6M
2021-09-24 92.74 93.39 92.15 92.74 1.4M
2021-09-23 92.60 93.56 92.49 93.09 1.4M
2021-09-22 92.41 93.22 91.35 92.57 1.5M
2021-09-21 93.16 93.74 91.74 91.80 1.4M
2021-09-20 94.24 94.26 91.97 92.79 1.7M
2021-09-17 94.66 95.89 93.81 94.64 3.1M
2021-09-16 94.91 96.04 94.47 95.88 1.1M
2021-09-15 95.00 95.75 94.36 95.14 1.5M
2021-09-14 95.62 96.20 94.83 94.96 1.5M
2021-09-13 96.54 96.93 95.20 95.39 1.3M
2021-09-10 96.49 96.56 95.88 95.92 1.1M
2021-09-09 96.91 97.11 96.19 96.35 1.0M
2021-09-08 95.12 96.89 95.01 96.84 1.2M
2021-09-07 97.36 97.36 95.07 95.18 1.5M
2021-09-03 97.10 97.76 96.23 97.58 1.1M
2021-09-02 97.98 98.40 97.24 97.60 1.0M
2021-09-01 97.78 98.20 97.19 97.80 1.4M
2021-08-31 97.97 98.00 97.17 97.57 1.6M
2021-08-30 97.39 97.91 97.09 97.81 0.9M
2021-08-27 97.01 97.79 96.60 97.33 1.0M
2021-08-26 97.14 97.38 96.66 96.84 1.0M
2021-08-25 96.64 97.29 96.17 97.13 1.0M
2021-08-24 96.94 96.94 95.73 96.63 1.0M
2021-08-23 96.42 97.10 96.23 96.75 1.0M
2021-08-20 97.36 97.85 96.52 96.74 1.3M
2021-08-19 95.14 97.29 94.90 97.18 1.4M
2021-08-18 97.37 97.63 95.81 95.86 1.1M
2021-08-17 97.95 98.05 97.35 97.52 1.2M
2021-08-16 98.36 98.58 97.81 98.42 1.1M
2021-08-13 97.59 98.23 97.22 98.12 1.4M
2021-08-12 98.87 98.87 97.44 97.62 1.2M
2021-08-11 99.10 99.62 98.37 98.72 1.5M
2021-08-10 98.92 99.89 98.46 98.79 2.2M
2021-08-09 97.36 98.90 97.21 98.47 2.8M
2021-08-06 94.00 98.50 94.00 96.97 5.0M
2021-08-05 92.57 92.65 91.82 91.95 2.0M
2021-08-04 92.84 93.43 91.90 92.01 1.5M
2021-08-03 93.67 93.96 92.24 93.04 2.0M
2021-08-02 94.48 94.63 92.62 93.36 2.0M
2021-07-30 94.78 95.08 94.05 94.32 1.7M
2021-07-29 94.20 94.92 93.84 94.58 1.3M
2021-07-28 95.17 95.49 93.73 94.05 1.5M
2021-07-27 96.25 96.58 94.66 95.18 3.2M
2021-07-26 96.08 96.43 95.20 96.00 1.8M
2021-07-23 94.96 96.94 94.56 96.29 1.9M
2021-07-22 93.42 93.57 92.61 93.37 0.9M
2021-07-21 93.62 94.45 93.14 93.35 1.3M
2021-07-20 92.44 94.16 92.21 93.71 1.6M
2021-07-19 93.07 93.48 91.86 92.25 1.9M
2021-07-16 93.70 94.06 93.03 93.07 1.6M
2021-07-15 93.03 93.88 92.80 93.62 2.6M
2021-07-14 92.26 93.50 92.12 93.00 2.2M
2021-07-13 91.41 92.42 91.27 92.02 1.6M
2021-07-12 90.39 91.31 90.19 91.17 1.5M
2021-07-09 89.55 90.54 89.47 90.24 1.4M
2021-07-08 90.00 90.88 89.55 89.84 1.7M
2021-07-07 90.89 90.95 90.43 90.84 1.3M
2021-07-06 90.86 91.17 90.31 90.61 2.3M
2021-07-02 91.58 92.03 90.75 90.86 1.5M
2021-07-01 91.26 91.67 90.96 91.15 1.7M
2021-06-30 91.60 91.90 91.07 91.35 2.0M
2021-06-29 91.54 91.77 90.86 91.56 1.4M
2021-06-28 92.08 92.88 91.02 91.46 2.0M
2021-06-25 90.40 95.29 89.25 92.12 4.4M
2021-06-24 90.55 90.69 89.82 90.14 2.6M
2021-06-23 91.82 91.93 90.29 90.31 1.9M
2021-06-22 92.09 92.28 91.21 91.78 1.6M
2021-06-21 92.16 92.55 91.21 92.04 1.5M
2021-06-18 92.27 92.94 91.64 91.76 3.4M
2021-06-17 91.52 92.84 91.34 92.57 1.6M
2021-06-16 91.05 92.72 91.05 91.52 3.2M
2021-06-15 93.81 93.81 92.05 92.19 1.8M
2021-06-14 93.12 93.67 93.00 93.40 1.5M
2021-06-11 93.98 94.00 93.04 93.50 1.1M
2021-06-10 92.50 94.14 92.50 93.77 1.7M
2021-06-09 94.22 94.50 93.08 93.24 1.3M
2021-06-08 94.45 94.64 93.27 94.16 1.5M
2021-06-07 95.38 95.39 93.71 94.30 1.7M
2021-06-04 95.50 95.88 94.93 95.37 1.3M
2021-06-03 94.09 95.21 93.76 95.05 2.0M
2021-06-02 94.28 95.82 93.86 94.83 2.4M
2021-06-01 94.39 94.83 93.31 93.59 2.8M
2021-05-28 93.53 94.70 93.40 94.27 1.4M
2021-05-27 93.94 94.19 93.12 93.31 2.2M
2021-05-26 93.51 93.92 93.15 93.41 1.5M
2021-05-25 93.72 94.23 92.52 93.03 2.1M
2021-05-24 92.61 93.77 92.32 93.23 2.2M
2021-05-21 92.88 93.07 91.48 92.01 1.8M
2021-05-20 90.82 92.93 90.72 92.50 2.6M
2021-05-19 90.34 90.80 89.84 90.73 1.8M
2021-05-18 91.62 91.64 90.53 90.81 1.6M
2021-05-17 91.05 91.70 90.58 91.35 1.5M
2021-05-14 89.80 92.59 89.61 92.14 2.2M
2021-05-13 90.23 90.64 89.28 89.47 2.3M
2021-05-12 91.03 91.26 89.60 89.79 2.3M
2021-05-11 89.90 92.24 89.90 91.54 2.0M
2021-05-10 91.14 92.82 90.70 91.60 3.3M
2021-05-07 89.00 91.68 88.35 91.25 6.0M
2021-05-06 94.89 95.20 94.12 95.02 2.1M
2021-05-05 96.00 96.39 94.13 94.45 2.0M
2021-05-04 97.25 97.47 95.61 95.94 2.0M
2021-05-03 97.91 99.14 97.39 97.61 1.9M
2021-04-30 97.57 97.62 96.44 97.05 2.1M
2021-04-29 96.93 98.22 96.51 97.94 1.1M
2021-04-28 97.17 97.30 96.07 96.47 1.0M
2021-04-27 97.31 97.31 96.50 97.02 1.1M
2021-04-26 98.28 98.51 96.71 97.14 1.8M
2021-04-23 97.87 99.24 97.59 98.68 1.5M
2021-04-22 97.81 98.08 97.20 97.51 1.4M
2021-04-21 98.21 98.49 97.31 97.99 1.3M
2021-04-20 98.05 98.25 96.96 97.40 1.7M
2021-04-19 98.34 98.49 96.94 97.86 1.7M
2021-04-16 96.63 98.43 96.13 98.17 4.3M
2021-04-15 95.32 96.21 95.00 95.95 1.3M
2021-04-14 95.83 96.02 94.55 94.80 1.8M
2021-04-13 95.40 96.29 95.40 95.89 2.1M
2021-04-12 95.11 95.73 94.62 95.42 1.4M
2021-04-09 95.03 95.48 94.83 95.29 1.4M
2021-04-08 94.79 95.83 94.40 95.30 1.7M
2021-04-07 93.79 94.57 93.42 94.23 1.6M
2021-04-06 93.74 94.28 92.63 93.73 1.7M
2021-04-05 91.53 94.13 91.43 93.44 2.3M
2021-04-01 91.70 92.17 91.09 91.36 1.8M
2021-03-31 91.08 91.73 90.55 91.09 2.0M
2021-03-30 91.29 91.63 90.14 90.69 1.7M
2021-03-29 91.76 92.36 90.68 91.92 2.1M
2021-03-26 88.35 91.84 88.22 91.65 2.1M
2021-03-25 88.96 89.31 87.31 88.79 1.3M
2021-03-24 89.54 89.54 87.85 88.72 1.9M
2021-03-23 89.89 90.85 88.97 89.62 2.0M
2021-03-22 87.80 90.20 87.58 89.05 2.5M
2021-03-19 87.77 88.62 87.35 87.92 3.1M
2021-03-18 88.18 88.23 86.34 87.92 2.7M
2021-03-17 88.63 89.25 87.29 88.60 1.8M
2021-03-16 90.05 90.60 89.24 89.39 2.2M
2021-03-15 88.93 89.39 87.90 89.31 1.5M
2021-03-12 88.47 89.20 87.66 88.94 2.5M
2021-03-11 89.06 90.07 88.79 89.35 1.6M
2021-03-10 88.80 90.10 88.70 89.40 2.1M
2021-03-09 86.71 89.11 85.96 88.44 2.5M
2021-03-08 86.20 86.71 85.02 85.14 2.3M
2021-03-05 85.28 86.79 82.96 86.42 3.4M
2021-03-04 84.72 86.57 84.06 84.68 2.3M
2021-03-03 86.85 87.33 84.49 84.60 2.1M
2021-03-02 87.56 88.49 86.80 86.88 2.3M
2021-03-01 88.13 88.99 86.40 87.55 2.1M
2021-02-26 87.62 89.63 86.22 87.74 4.7M
2021-02-25 87.90 88.89 85.16 85.35 3.2M
2021-02-24 87.45 88.89 86.50 88.24 2.0M
2021-02-23 89.52 89.55 86.44 88.32 2.7M
2021-02-22 89.57 89.96 88.80 89.17 2.2M
2021-02-19 92.34 92.50 89.38 89.65 2.3M
2021-02-18 91.47 92.95 91.00 92.65 1.3M
2021-02-17 92.00 92.39 91.46 92.16 1.2M
2021-02-16 91.73 92.77 91.57 92.18 1.8M
2021-02-12 89.90 91.85 89.47 91.73 1.6M
2021-02-11 90.79 91.01 89.73 89.94 1.0M
2021-02-10 91.17 91.19 89.36 90.45 1.6M
2021-02-09 90.45 90.77 89.72 90.51 1.0M
2021-02-08 91.72 92.12 90.03 90.88 1.7M
2021-02-05 92.05 92.72 90.86 91.10 1.7M
2021-02-04 90.27 91.60 90.21 91.47 1.2M
2021-02-03 90.21 91.14 89.25 90.41 1.3M
2021-02-02 89.01 91.56 88.59 90.44 1.6M
2021-02-01 86.81 88.43 86.44 88.25 1.5M
2021-01-29 87.51 88.67 86.77 86.83 1.8M
2021-01-28 86.78 89.33 86.63 88.73 1.9M
2021-01-27 88.03 88.53 85.36 85.93 3.6M
2021-01-26 88.30 89.74 88.28 88.80 1.4M
2021-01-25 88.56 89.40 88.11 88.46 1.7M
2021-01-22 89.11 89.40 88.08 88.20 1.2M
2021-01-21 89.61 89.69 88.62 89.20 1.3M
2021-01-20 90.13 90.47 89.29 89.61 2.0M
2021-01-19 92.34 92.99 90.02 90.08 2.4M
2021-01-15 90.30 92.50 89.72 91.65 3.1M
2021-01-14 91.72 92.68 90.53 91.36 2.4M
2021-01-13 94.00 94.16 91.81 91.87 3.4M
2021-01-12 93.26 94.43 92.61 93.99 2.7M
2021-01-11 94.86 95.11 92.54 92.94 1.5M
2021-01-08 93.78 95.06 92.95 94.99 3.1M
2021-01-07 90.57 93.60 90.27 93.50 3.0M
2021-01-06 91.06 91.40 90.09 90.70 3.8M
2021-01-05 89.89 91.66 89.45 91.42 2.5M
2021-01-04 92.51 92.55 88.80 90.60 3.0M