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
2022-12-30 101.82 101.82 100.69 101.53 1.1M
2022-12-29 101.62 102.71 101.48 102.02 1.1M
2022-12-28 102.33 102.73 101.28 101.32 1.1M
2022-12-27 101.79 102.43 101.16 102.01 1.5M
2022-12-23 101.46 101.52 100.47 101.26 0.7M
2022-12-22 101.19 101.46 99.33 100.81 1.5M
2022-12-21 101.57 102.74 101.55 101.95 1.2M
2022-12-20 100.50 101.59 100.20 101.16 1.5M
2022-12-19 101.00 101.69 99.91 100.42 1.7M
2022-12-16 99.26 101.54 98.42 100.78 6.1M
2022-12-15 100.73 101.13 99.13 99.65 2.0M
2022-12-14 100.42 102.77 100.16 101.90 2.8M
2022-12-13 102.67 102.71 99.79 100.44 1.7M
2022-12-12 100.41 100.86 99.78 100.82 1.5M
2022-12-09 101.02 101.21 99.97 100.04 1.4M
2022-12-08 101.03 101.77 100.74 101.54 1.1M
2022-12-07 101.60 102.07 100.73 101.23 1.2M
2022-12-06 102.55 103.20 101.07 101.44 1.6M
2022-12-05 102.78 103.02 101.68 102.17 1.7M
2022-12-02 101.95 104.65 101.76 104.04 1.7M
2022-12-01 102.75 103.32 102.07 103.25 2.1M
2022-11-30 99.76 103.06 99.35 102.86 4.5M
2022-11-29 101.44 101.69 99.31 99.79 2.3M
2022-11-28 103.73 104.49 101.67 101.88 2.0M
2022-11-25 103.89 103.95 103.30 103.37 0.9M
2022-11-23 103.72 104.42 103.45 103.93 2.0M
2022-11-22 101.83 103.44 101.27 103.16 3.0M
2022-11-21 100.00 101.38 99.67 101.10 2.5M
2022-11-18 99.40 99.88 98.28 99.70 2.1M
2022-11-17 97.93 99.44 97.50 98.96 1.8M
2022-11-16 98.79 99.42 98.56 99.19 2.3M
2022-11-15 98.45 98.82 96.92 98.14 3.1M
2022-11-14 98.51 98.59 96.76 96.92 1.8M
2022-11-11 99.00 99.31 96.22 98.12 2.7M
2022-11-10 98.70 99.53 96.99 99.30 3.3M
2022-11-09 97.71 97.91 96.10 96.23 2.0M
2022-11-08 98.50 99.35 97.02 97.86 2.6M
2022-11-07 98.33 99.13 97.82 98.90 3.0M
2022-11-04 97.81 100.47 95.27 97.94 6.2M
2022-11-03 90.56 91.87 90.12 91.09 2.6M
2022-11-02 94.39 94.89 91.67 91.71 2.3M
2022-11-01 95.80 96.00 93.48 94.35 2.7M
2022-10-31 92.93 94.24 92.49 93.72 3.0M
2022-10-28 92.00 93.70 91.70 93.54 2.2M
2022-10-27 92.23 92.59 91.55 91.73 2.5M
2022-10-26 91.80 93.04 91.52 92.01 2.5M
2022-10-25 90.57 91.71 90.06 91.66 1.6M
2022-10-24 88.56 90.19 87.85 90.11 2.2M
2022-10-21 86.48 87.85 85.61 87.59 3.3M
2022-10-20 88.04 88.96 86.98 87.01 2.2M
2022-10-19 90.09 90.33 88.05 88.24 2.2M
2022-10-18 90.92 92.43 89.47 90.48 2.2M
2022-10-17 88.32 90.10 88.29 89.38 2.3M
2022-10-14 91.38 91.38 87.26 87.40 3.7M
2022-10-13 87.77 90.81 85.77 90.08 4.0M
2022-10-12 90.24 90.73 89.53 89.57 2.6M
2022-10-11 90.60 91.01 89.37 89.46 4.0M
2022-10-10 90.65 91.41 89.99 91.02 2.1M
2022-10-07 91.18 91.43 89.94 90.29 2.8M
2022-10-06 92.07 93.13 91.52 91.74 2.2M
2022-10-05 91.14 92.62 90.55 92.18 2.1M
2022-10-04 90.15 91.74 90.15 91.65 2.4M
2022-10-03 87.52 89.54 87.12 89.07 2.3M
2022-09-30 88.46 89.03 86.82 86.96 3.0M
2022-09-29 89.16 89.93 87.08 88.01 3.0M
2022-09-28 87.77 89.98 87.17 89.40 2.8M
2022-09-27 88.35 89.57 87.00 87.35 2.8M
2022-09-26 87.11 88.90 87.07 87.91 2.9M
2022-09-23 86.47 87.17 86.15 87.09 2.0M
2022-09-22 86.68 87.50 86.66 86.77 1.9M
2022-09-21 88.16 89.61 87.02 87.04 2.2M
2022-09-20 87.36 88.09 86.69 87.70 1.5M
2022-09-19 87.07 88.17 86.67 87.85 1.6M
2022-09-16 87.24 87.64 86.43 87.24 4.3M
2022-09-15 88.59 89.47 87.11 87.37 2.0M
2022-09-14 89.53 90.00 87.98 88.93 2.2M
2022-09-13 91.95 92.48 89.23 89.53 2.8M
2022-09-12 93.25 94.23 92.62 93.56 2.8M
2022-09-09 91.57 92.94 91.44 92.43 2.5M
2022-09-08 90.49 91.47 89.48 91.42 2.2M
2022-09-07 88.88 90.65 88.88 90.45 1.7M
2022-09-06 89.37 90.69 88.41 88.59 2.5M
2022-09-02 89.79 90.70 87.99 88.39 3.5M
2022-09-01 88.07 89.08 87.63 89.00 2.3M
2022-08-31 89.09 89.67 88.37 88.83 3.3M
2022-08-30 88.75 88.89 87.58 88.53 2.4M
2022-08-29 88.60 89.35 87.89 88.59 1.7M
2022-08-26 91.09 91.33 89.06 89.15 2.1M
2022-08-25 90.41 91.30 90.23 91.18 1.5M
2022-08-24 90.00 90.66 89.76 90.43 1.4M
2022-08-23 89.21 90.29 88.86 90.16 2.2M
2022-08-22 90.01 90.38 89.38 89.59 2.0M
2022-08-19 90.76 91.38 90.28 90.59 1.9M
2022-08-18 91.54 92.18 91.04 91.26 1.7M
2022-08-17 91.76 92.11 91.13 91.51 1.3M
2022-08-16 91.56 92.76 91.03 92.28 1.5M
2022-08-15 90.16 92.18 90.00 91.79 1.8M
2022-08-12 89.37 90.14 88.96 90.02 3.0M
2022-08-11 89.39 90.76 88.97 89.30 2.1M
2022-08-10 89.88 91.55 89.40 89.82 3.6M
2022-08-09 88.78 88.98 87.36 88.81 6.2M
2022-08-08 91.72 92.02 89.14 89.43 2.7M
2022-08-05 91.61 92.47 88.84 91.38 6.9M
2022-08-04 95.77 96.42 95.11 96.36 3.1M
2022-08-03 96.67 97.15 95.89 96.05 3.0M
2022-08-02 97.90 98.09 96.05 96.90 3.1M
2022-08-01 98.56 99.02 97.67 98.49 3.0M
2022-07-29 98.30 99.81 97.86 99.62 3.0M
2022-07-28 97.50 99.09 96.94 98.91 1.9M
2022-07-27 95.27 97.65 94.76 97.39 2.3M
2022-07-26 95.91 96.27 95.34 95.89 1.7M
2022-07-25 95.47 96.27 94.37 95.84 1.9M
2022-07-22 95.91 96.10 94.16 95.07 2.0M
2022-07-21 96.60 96.99 94.83 95.77 2.3M
2022-07-20 96.37 97.85 96.16 96.40 2.6M
2022-07-19 96.00 96.41 95.39 96.26 2.4M
2022-07-18 97.49 97.54 94.90 95.02 2.3M
2022-07-15 97.97 98.95 96.28 97.15 6.4M
2022-07-14 96.44 97.84 95.69 97.75 2.8M
2022-07-13 95.34 97.84 95.34 96.80 2.2M
2022-07-12 97.12 97.86 96.44 96.75 2.1M
2022-07-11 97.41 97.85 96.48 96.86 2.1M
2022-07-08 96.99 98.01 95.90 97.48 3.2M
2022-07-07 97.39 97.45 96.37 96.99 3.4M
2022-07-06 96.25 98.52 96.25 97.39 3.7M
2022-07-05 94.09 96.62 93.03 96.11 3.6M
2022-07-01 92.17 94.69 91.92 94.59 1.8M
2022-06-30 92.73 93.12 91.42 92.70 2.6M
2022-06-29 91.19 93.36 90.84 93.35 2.6M
2022-06-28 94.17 94.73 90.39 90.81 3.5M
2022-06-27 94.00 94.28 93.07 94.21 2.4M
2022-06-24 93.29 94.59 92.22 94.58 3.0M
2022-06-23 91.56 92.70 91.00 92.18 1.8M
2022-06-22 90.20 91.64 89.78 90.74 2.5M
2022-06-21 88.84 91.56 88.03 90.84 3.0M
2022-06-17 87.81 89.07 87.07 88.12 4.8M
2022-06-16 86.77 88.57 85.29 87.89 4.1M
2022-06-15 88.66 90.42 87.05 87.87 3.7M
2022-06-14 85.76 88.36 85.76 88.06 4.7M
2022-06-13 85.25 85.96 83.90 84.49 2.9M
2022-06-10 87.71 88.12 86.86 87.04 3.1M
2022-06-09 89.68 90.96 89.22 89.30 2.1M
2022-06-08 90.34 90.93 89.98 90.24 1.9M
2022-06-07 90.90 92.00 90.22 90.85 2.4M
2022-06-06 90.00 91.85 89.80 91.36 3.5M
2022-06-03 89.79 89.99 88.37 88.83 2.3M
2022-06-02 88.48 90.39 87.40 90.34 2.7M
2022-06-01 88.82 88.97 86.96 88.05 1.9M
2022-05-31 89.57 90.00 87.78 89.12 4.1M
2022-05-27 89.10 89.71 88.67 89.67 2.1M
2022-05-26 87.97 89.40 87.86 88.73 1.6M
2022-05-25 87.06 88.13 86.82 87.73 1.7M
2022-05-24 86.96 87.67 86.58 87.49 2.8M
2022-05-23 88.69 88.89 86.38 87.05 3.0M
2022-05-20 87.11 87.98 85.91 87.63 3.8M
2022-05-19 86.08 87.59 85.14 86.76 3.3M
2022-05-18 89.45 90.24 86.24 86.62 3.2M
2022-05-17 89.76 90.21 88.08 89.23 2.3M
2022-05-16 88.11 90.06 88.11 89.11 2.7M
2022-05-13 86.11 89.15 85.86 88.89 3.2M
2022-05-12 83.71 86.53 83.71 85.68 3.2M
2022-05-11 83.88 87.32 83.39 84.91 3.5M
2022-05-10 84.89 85.28 83.07 84.14 2.9M
2022-05-09 85.37 86.49 82.21 83.57 4.9M
2022-05-06 82.55 87.59 82.55 86.67 6.6M
2022-05-05 85.75 86.17 82.13 83.04 3.9M
2022-05-04 83.81 86.87 83.35 86.65 3.5M
2022-05-03 85.51 85.51 83.11 83.92 2.8M
2022-05-02 86.14 86.59 83.14 84.75 3.5M
2022-04-29 87.25 87.82 85.24 85.68 3.3M
2022-04-28 86.86 87.99 85.38 87.81 2.7M
2022-04-27 85.99 87.42 85.73 86.75 3.7M
2022-04-26 85.84 87.04 85.74 86.26 4.2M
2022-04-25 85.65 86.79 83.62 86.68 3.5M
2022-04-22 86.50 86.94 85.19 85.65 4.0M
2022-04-21 86.03 88.03 85.81 86.88 4.3M
2022-04-20 84.49 85.57 83.93 85.35 2.1M
2022-04-19 82.37 83.98 82.05 83.80 1.9M
2022-04-18 82.06 82.83 81.73 82.44 2.2M
2022-04-14 84.12 84.49 81.90 82.59 6.3M
2022-04-13 82.48 84.56 82.48 84.01 3.0M
2022-04-12 82.63 83.42 82.04 82.69 3.0M
2022-04-11 81.47 83.08 81.12 82.17 2.8M
2022-04-08 81.66 83.12 80.52 81.62 3.5M
2022-04-07 80.64 82.32 80.18 81.78 2.6M
2022-04-06 81.03 81.82 79.16 80.82 2.5M
2022-04-05 82.65 82.89 81.49 81.90 2.0M
2022-04-04 81.96 82.77 81.14 82.60 2.1M
2022-04-01 80.28 82.25 80.08 82.15 2.3M
2022-03-31 80.43 80.97 79.87 79.90 2.7M
2022-03-30 81.78 82.17 79.60 80.06 1.9M
2022-03-29 81.42 83.58 80.65 82.58 2.6M
2022-03-28 79.16 80.08 78.54 80.02 1.7M
2022-03-25 79.06 79.27 78.06 78.70 1.7M
2022-03-24 78.32 78.63 77.25 78.56 2.2M
2022-03-23 80.87 80.90 77.85 78.05 2.6M
2022-03-22 79.44 81.75 79.44 81.30 3.5M
2022-03-21 79.96 80.21 77.83 79.00 2.3M
2022-03-18 79.13 80.82 78.21 80.59 4.8M
2022-03-17 77.10 78.44 76.49 78.28 2.3M
2022-03-16 75.94 78.06 75.28 77.19 3.0M
2022-03-15 74.21 75.24 73.99 75.08 2.0M
2022-03-14 73.76 74.78 73.13 73.23 2.0M
2022-03-11 76.31 76.51 73.09 73.22 1.7M
2022-03-10 75.36 76.50 74.07 75.39 2.8M
2022-03-09 74.57 77.16 74.25 76.68 3.5M
2022-03-08 74.72 75.67 71.78 72.49 4.4M
2022-03-07 81.34 81.34 74.71 75.00 5.5M
2022-03-04 82.94 82.94 80.88 81.32 3.8M
2022-03-03 84.17 84.38 83.25 83.35 3.8M
2022-03-02 83.48 84.32 82.78 83.75 1.7M
2022-03-01 84.21 84.65 82.73 83.23 2.7M
2022-02-28 82.98 84.95 82.86 84.40 4.1M
2022-02-25 83.00 86.98 82.13 84.57 5.8M
2022-02-24 78.89 80.41 76.37 80.35 4.7M
2022-02-23 81.80 81.99 79.21 79.41 3.2M
2022-02-22 80.84 82.20 80.51 81.65 4.6M
2022-02-18 81.98 82.09 80.45 81.27 5.3M
2022-02-17 82.89 82.90 81.29 82.14 2.3M
2022-02-16 82.39 83.66 81.08 83.22 2.7M
2022-02-15 85.00 85.13 81.92 82.78 3.9M
2022-02-14 83.00 85.71 81.53 82.57 2.9M
2022-02-11 83.86 84.74 82.55 82.80 2.1M
2022-02-10 84.99 85.04 83.21 83.83 3.2M
2022-02-09 85.74 86.59 85.33 86.29 2.2M
2022-02-08 84.38 84.99 83.76 84.72 2.6M
2022-02-07 84.52 85.13 84.16 84.54 1.5M
2022-02-04 85.05 85.62 83.82 84.29 3.1M
2022-02-03 86.41 86.98 85.82 86.08 3.4M
2022-02-02 87.13 87.94 86.60 87.21 2.1M
2022-02-01 86.61 86.74 85.33 86.47 3.5M
2022-01-31 85.26 86.79 84.81 86.72 2.3M
2022-01-28 82.91 85.31 82.00 85.31 2.6M
2022-01-27 85.33 85.91 82.70 83.17 2.4M
2022-01-26 86.11 87.24 84.08 84.59 2.5M
2022-01-25 86.95 87.30 85.38 86.33 2.8M
2022-01-24 85.53 88.30 84.20 88.14 3.4M
2022-01-21 86.54 87.75 85.52 85.62 3.1M
2022-01-20 87.38 89.12 86.24 86.37 2.0M
2022-01-19 86.85 87.47 86.19 86.73 2.9M
2022-01-18 88.34 88.86 86.55 86.70 3.1M
2022-01-14 94.36 94.36 89.15 89.91 4.0M
2022-01-13 94.35 95.05 93.66 94.37 2.4M
2022-01-12 95.10 95.28 93.69 93.98 1.9M
2022-01-11 92.14 94.74 91.55 94.58 1.9M
2022-01-10 93.82 93.87 91.15 92.73 3.2M
2022-01-07 95.36 95.71 94.02 94.06 1.8M
2022-01-06 95.63 96.80 95.29 95.52 2.5M
2022-01-05 97.50 98.73 96.00 96.05 2.4M
2022-01-04 96.41 97.96 96.41 97.74 2.1M
2022-01-03 95.52 96.69 94.89 96.54 1.8M