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
2023-12-29 57.43 57.78 57.33 57.61 4.1M
2023-12-28 57.51 57.56 57.19 57.42 3.3M
2023-12-27 56.84 57.37 56.72 57.34 3.6M
2023-12-26 55.90 56.92 55.90 56.79 3.5M
2023-12-22 55.65 56.35 55.52 56.01 3.9M
2023-12-21 54.71 55.47 54.68 55.38 4.3M
2023-12-20 55.28 55.54 54.36 54.36 4.8M
2023-12-19 55.38 55.73 55.29 55.58 4.2M
2023-12-18 55.47 55.55 54.77 55.30 4.2M
2023-12-15 55.56 55.95 54.92 55.09 9.9M
2023-12-14 56.68 56.68 55.30 55.56 5.6M
2023-12-13 55.93 56.57 55.78 56.55 5.8M
2023-12-12 55.83 55.86 55.17 55.80 4.1M
2023-12-11 54.53 55.40 54.53 55.26 4.6M
2023-12-08 54.16 54.35 53.70 53.92 4.9M
2023-12-07 54.53 54.59 53.99 54.30 5.1M
2023-12-06 54.26 54.44 53.54 54.30 5.6M
2023-12-05 55.08 55.26 53.99 54.26 5.8M
2023-12-04 54.97 55.58 54.67 55.17 5.4M
2023-12-01 54.92 55.53 54.92 55.22 5.5M
2023-11-30 54.82 55.20 54.18 55.15 8.5M
2023-11-29 55.48 55.50 54.32 54.71 8.8M
2023-11-28 54.70 55.42 54.68 55.28 8.0M
2023-11-27 55.22 55.33 54.65 54.72 4.5M
2023-11-24 55.11 55.41 55.02 55.17 1.9M
2023-11-22 55.32 55.61 55.00 55.22 4.8M
2023-11-21 54.97 55.12 54.60 54.80 8.4M
2023-11-20 54.65 55.04 54.38 54.82 7.0M
2023-11-17 54.93 55.00 54.15 54.79 7.9M
2023-11-16 55.70 56.01 54.99 55.10 5.0M
2023-11-15 55.81 55.90 55.25 55.42 4.7M
2023-11-14 56.00 56.10 55.29 55.68 4.6M
2023-11-13 55.32 55.78 55.29 55.54 3.5M
2023-11-10 55.30 55.38 54.33 55.28 5.8M
2023-11-09 56.00 56.02 54.91 55.08 5.4M
2023-11-08 56.12 56.28 55.25 55.66 7.6M
2023-11-07 56.12 56.15 55.63 55.98 5.1M
2023-11-06 55.56 56.96 55.56 56.14 5.5M
2023-11-03 57.24 58.86 55.33 55.56 10.0M
2023-11-02 51.80 52.77 51.76 52.66 9.4M
2023-11-01 51.21 51.71 51.06 51.65 6.5M
2023-10-31 50.77 51.13 50.55 51.10 5.7M
2023-10-30 50.41 50.84 50.35 50.68 5.7M
2023-10-27 49.97 50.40 49.51 49.90 5.1M
2023-10-26 50.10 50.38 49.97 50.06 5.4M
2023-10-25 49.93 50.54 49.79 50.08 4.8M
2023-10-24 49.23 50.83 49.20 50.05 7.8M
2023-10-23 49.75 50.59 49.43 50.30 4.4M
2023-10-20 50.40 50.66 49.78 49.98 7.5M
2023-10-19 50.07 50.81 49.80 50.40 8.2M
2023-10-18 49.73 50.38 49.62 49.84 5.4M
2023-10-17 48.63 49.86 48.63 49.79 7.5M
2023-10-16 48.01 48.83 47.80 48.67 5.5M
2023-10-13 47.71 48.02 47.13 47.72 6.1M
2023-10-12 49.59 49.62 47.23 47.54 8.3M
2023-10-11 50.70 50.87 49.40 49.60 4.9M
2023-10-10 50.16 50.64 49.68 50.40 7.2M
2023-10-09 49.86 49.87 48.80 49.64 4.6M
2023-10-06 49.60 50.11 48.51 49.97 7.9M
2023-10-05 52.29 52.40 49.94 50.09 6.8M
2023-10-04 50.89 52.43 50.63 52.33 6.8M
2023-10-03 52.40 52.50 50.44 50.67 7.5M
2023-10-02 52.83 52.96 52.29 52.54 4.1M
2023-09-29 53.50 53.60 52.76 52.95 5.1M
2023-09-28 53.24 53.50 53.05 53.16 4.0M
2023-09-27 54.32 54.49 52.94 53.12 6.2M
2023-09-26 54.50 54.61 54.22 54.29 5.3M
2023-09-25 54.30 54.71 54.26 54.65 5.1M
2023-09-22 54.70 55.00 54.38 54.52 7.1M
2023-09-21 55.53 55.61 54.61 54.75 8.0M
2023-09-20 56.30 56.33 55.69 55.76 4.3M
2023-09-19 56.02 56.17 55.60 56.01 3.8M
2023-09-18 56.34 56.51 55.98 56.27 3.8M
2023-09-15 56.93 57.04 55.99 56.14 9.8M
2023-09-14 56.59 57.02 56.35 56.87 3.0M
2023-09-13 56.06 56.98 56.04 56.52 4.7M
2023-09-12 56.64 56.77 56.13 56.15 3.8M
2023-09-11 56.40 57.01 56.30 56.78 3.3M
2023-09-08 56.53 56.67 56.15 56.37 2.5M
2023-09-07 56.28 56.80 55.98 56.64 3.9M
2023-09-06 56.00 56.29 55.81 56.28 4.0M
2023-09-05 56.47 56.47 55.38 55.96 6.2M
2023-09-01 57.70 57.76 56.49 56.55 2.8M
2023-08-31 58.06 58.17 57.25 57.41 5.0M
2023-08-30 58.50 58.90 58.08 58.15 3.2M
2023-08-29 57.71 58.60 57.60 58.49 3.4M
2023-08-28 57.74 57.95 57.40 57.71 2.2M
2023-08-25 57.22 57.53 56.81 57.34 2.7M
2023-08-24 58.08 58.33 56.93 57.03 5.1M
2023-08-23 57.57 58.30 57.56 57.91 4.0M
2023-08-22 57.42 57.54 57.07 57.35 2.7M
2023-08-21 57.29 57.87 57.07 57.42 3.3M
2023-08-18 57.00 57.56 56.79 57.36 3.3M
2023-08-17 58.29 58.33 57.20 57.25 3.5M
2023-08-16 58.54 58.99 58.24 58.30 2.8M
2023-08-15 59.00 59.23 58.15 58.21 2.9M
2023-08-14 58.50 59.24 58.17 59.01 3.9M
2023-08-11 58.39 58.47 57.92 58.18 2.4M
2023-08-10 58.00 58.82 57.84 58.10 3.7M
2023-08-09 57.64 57.74 57.02 57.51 4.7M
2023-08-08 58.44 58.61 56.96 57.41 4.8M
2023-08-07 56.06 58.56 55.72 58.49 8.4M
2023-08-04 56.90 57.09 54.99 55.11 9.7M
2023-08-03 57.44 58.30 57.41 57.98 7.1M
2023-08-02 57.49 57.97 57.30 57.63 4.8M
2023-08-01 57.60 57.96 57.44 57.71 3.0M
2023-07-31 57.88 58.03 57.05 57.49 3.7M
2023-07-28 58.22 58.43 57.95 58.15 3.1M
2023-07-27 58.52 58.64 57.50 57.56 3.4M
2023-07-26 57.88 58.26 57.74 58.17 4.6M
2023-07-25 58.28 58.78 58.05 58.08 3.8M
2023-07-24 58.25 58.43 57.86 58.38 4.1M
2023-07-21 57.91 58.44 57.91 58.10 12.3M
2023-07-20 57.21 57.76 57.08 57.58 4.9M
2023-07-19 56.56 57.47 56.55 57.25 4.2M
2023-07-18 57.27 57.40 56.00 56.55 5.0M
2023-07-17 57.06 57.84 57.00 57.29 4.1M
2023-07-14 56.73 57.38 56.59 57.31 3.1M
2023-07-13 56.24 56.85 56.24 56.74 3.0M
2023-07-12 56.00 56.49 55.71 56.21 5.5M
2023-07-11 56.33 56.52 55.28 55.53 5.3M
2023-07-10 56.15 57.01 56.07 56.38 4.2M
2023-07-07 56.60 56.67 55.80 55.87 5.4M
2023-07-06 56.55 57.02 56.51 56.61 5.6M
2023-07-05 57.02 57.33 56.71 56.97 4.6M
2023-07-03 57.00 57.12 56.49 56.95 2.7M
2023-06-30 57.88 58.00 57.23 57.44 4.1M
2023-06-29 57.00 57.92 56.81 57.42 4.4M
2023-06-28 57.97 58.01 57.02 57.15 4.2M
2023-06-27 57.89 58.37 57.64 58.13 3.2M
2023-06-26 58.91 58.98 57.67 57.71 5.5M
2023-06-23 59.80 60.03 58.76 59.11 6.8M
2023-06-22 58.70 59.81 58.69 59.69 2.9M
2023-06-21 58.36 58.83 57.94 58.41 2.8M
2023-06-20 58.60 58.98 58.23 58.36 2.9M
2023-06-16 59.04 59.37 58.36 58.45 7.7M
2023-06-15 58.64 58.97 58.31 58.80 3.8M
2023-06-14 58.34 58.56 57.89 58.48 3.0M
2023-06-13 58.16 58.31 57.86 58.18 2.7M
2023-06-12 57.39 58.00 56.89 57.91 4.1M
2023-06-09 57.33 57.55 57.01 57.25 4.4M
2023-06-08 56.61 57.59 56.49 57.53 3.2M
2023-06-07 58.00 58.32 56.88 56.90 5.5M
2023-06-06 59.21 59.37 58.07 58.33 3.2M
2023-06-05 59.48 59.81 59.05 59.26 3.1M
2023-06-02 59.02 59.81 59.02 59.48 4.2M
2023-06-01 58.57 59.56 58.56 59.36 4.1M
2023-05-31 58.13 58.73 57.82 58.62 7.2M
2023-05-30 57.55 57.89 57.32 57.75 3.9M
2023-05-26 57.33 57.87 57.15 57.61 3.6M
2023-05-25 57.21 57.59 56.81 57.33 4.3M
2023-05-24 57.85 57.92 57.48 57.57 4.4M
2023-05-23 59.05 59.05 57.67 57.94 5.0M
2023-05-22 60.00 60.23 59.05 59.12 4.0M
2023-05-19 60.24 60.25 59.31 59.68 6.9M
2023-05-18 59.43 59.92 59.27 59.85 3.5M
2023-05-17 59.77 59.90 59.09 59.65 4.2M
2023-05-16 59.69 60.12 59.23 59.94 3.0M
2023-05-15 59.33 59.87 59.08 59.72 2.7M
2023-05-12 59.20 59.70 59.20 59.54 4.1M
2023-05-11 59.26 59.31 58.62 59.28 3.7M
2023-05-10 58.72 59.41 58.48 59.11 4.3M
2023-05-09 58.97 59.62 58.45 58.69 5.6M
2023-05-08 59.41 59.41 57.80 59.04 5.8M
2023-05-05 59.25 60.47 59.08 59.71 8.2M
2023-05-04 58.58 58.73 57.61 57.82 7.6M
2023-05-03 57.78 58.80 57.55 58.36 6.4M
2023-05-02 56.84 57.68 56.39 57.54 4.4M
2023-05-01 55.82 56.91 55.79 56.84 4.0M
2023-04-28 55.32 56.13 55.29 56.00 3.1M
2023-04-27 54.27 55.34 54.22 55.28 4.1M
2023-04-26 53.75 54.63 53.75 54.26 3.2M
2023-04-25 53.77 54.37 53.72 54.21 3.3M
2023-04-24 53.16 53.97 53.12 53.70 2.9M
2023-04-21 53.05 53.27 52.63 53.07 4.5M
2023-04-20 52.49 53.24 52.29 52.90 3.3M
2023-04-19 52.75 52.94 52.33 52.49 1.9M
2023-04-18 52.88 53.15 52.04 52.68 3.4M
2023-04-17 52.74 53.03 52.52 52.88 2.6M
2023-04-14 52.65 52.87 52.27 52.56 2.6M
2023-04-13 52.76 52.95 52.15 52.87 3.6M
2023-04-12 52.31 52.82 52.16 52.47 3.6M
2023-04-11 52.40 52.41 52.06 52.28 2.8M
2023-04-10 52.28 52.44 51.30 52.35 2.8M
2023-04-06 52.36 53.05 51.29 52.56 5.5M
2023-04-05 53.32 53.73 52.72 52.80 5.1M
2023-04-04 53.54 53.75 52.85 53.16 4.1M
2023-04-03 54.22 54.52 53.21 53.58 4.8M
2023-03-31 52.94 54.17 52.76 54.01 5.5M
2023-03-30 52.38 52.65 52.05 52.49 3.5M
2023-03-29 51.71 52.35 51.41 52.15 3.5M
2023-03-28 52.16 52.75 51.55 51.60 2.9M
2023-03-27 104.31 105.01 103.90 104.67 1.5M
2023-03-24 102.80 104.35 102.28 104.08 1.3M
2023-03-23 102.61 103.35 101.99 102.39 2.5M
2023-03-22 103.85 104.30 102.28 102.35 1.4M
2023-03-21 104.75 104.90 103.03 103.79 1.7M
2023-03-20 103.54 104.59 102.90 104.55 2.5M
2023-03-17 103.35 104.08 102.57 102.99 4.7M
2023-03-16 102.15 103.63 101.95 103.40 2.1M
2023-03-15 101.19 102.93 100.84 102.35 2.6M
2023-03-14 100.69 101.74 100.30 101.64 1.6M
2023-03-13 99.94 102.28 99.52 100.32 1.9M
2023-03-10 102.54 102.65 99.81 100.17 1.6M
2023-03-09 103.60 104.02 101.81 102.00 1.4M
2023-03-08 103.48 103.70 102.68 103.12 1.2M
2023-03-07 104.04 104.43 102.79 103.22 1.7M
2023-03-06 102.16 104.15 101.75 103.98 2.7M
2023-03-03 102.20 102.30 100.95 102.01 1.9M
2023-03-02 98.75 102.79 98.53 102.15 2.8M
2023-03-01 98.20 99.90 97.25 99.19 5.7M
2023-02-28 101.91 102.70 101.66 101.76 3.0M
2023-02-27 101.99 102.61 101.64 102.32 1.6M
2023-02-24 101.66 101.66 100.20 101.23 2.1M
2023-02-23 102.60 103.05 101.54 102.69 1.7M
2023-02-22 102.81 103.05 102.01 102.33 1.9M
2023-02-21 103.84 103.91 102.18 102.38 1.8M
2023-02-17 104.15 104.95 103.65 104.18 1.4M
2023-02-16 103.93 105.45 103.39 104.04 2.1M
2023-02-15 104.19 105.12 103.60 105.10 1.9M
2023-02-14 104.29 104.42 102.81 104.25 2.0M
2023-02-13 103.40 104.25 103.03 104.22 1.1M
2023-02-10 102.86 103.18 102.21 102.80 1.2M
2023-02-09 103.03 103.76 102.70 102.85 1.5M
2023-02-08 102.56 102.70 101.85 102.09 1.6M
2023-02-07 102.14 103.19 101.58 102.51 2.1M
2023-02-06 101.81 103.27 101.77 102.82 1.4M
2023-02-03 102.28 102.36 100.10 101.80 2.6M
2023-02-02 104.09 104.19 101.18 102.58 2.3M
2023-02-01 104.00 104.75 102.30 104.04 2.0M
2023-01-31 102.76 104.21 102.49 104.08 1.7M
2023-01-30 101.97 103.21 101.96 102.37 1.7M
2023-01-27 103.33 103.98 102.58 102.79 1.6M
2023-01-26 103.54 104.24 102.98 103.91 1.9M
2023-01-25 102.00 103.64 101.62 103.52 1.8M
2023-01-24 100.19 103.10 100.00 103.02 2.1M
2023-01-23 100.20 101.06 99.57 100.11 2.0M
2023-01-20 99.34 100.10 98.60 100.00 2.5M
2023-01-19 101.24 101.36 99.56 99.86 2.2M
2023-01-18 102.85 103.15 100.45 100.74 3.1M
2023-01-17 102.75 103.71 102.00 102.17 2.8M
2023-01-13 99.53 102.18 99.53 102.08 2.0M
2023-01-12 101.62 101.62 99.80 100.04 2.0M
2023-01-11 100.96 101.79 100.06 101.69 2.0M
2023-01-10 101.08 102.21 100.29 100.53 2.5M
2023-01-09 102.26 103.08 100.87 101.15 1.8M
2023-01-06 101.20 103.15 101.01 102.43 1.9M
2023-01-05 101.33 101.55 100.17 100.38 1.8M
2023-01-04 102.11 102.73 101.16 102.15 1.7M
2023-01-03 101.77 102.29 100.32 101.32 1.5M