Monster Beverage

MNST
🏛️ uk →
67.66
Last Update: 2025-10-03
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
2022-12-29 101.36 102.25 101.36 102.19 0.0M
2022-12-28 102.48 102.67 101.78 101.78 0.0M
2022-12-22 101.00 101.00 100.25 100.25 0.0M
2022-12-21 101.16 102.66 101.16 102.52 0.3M
2022-12-20 100.46 101.02 100.46 100.96 0.0M
2022-12-19 101.21 101.55 101.21 101.55 0.0M
2022-12-16 99.05 100.17 98.48 99.76 0.0M
2022-12-15 100.83 100.83 99.18 99.18 0.0M
2022-12-14 100.48 101.02 100.48 101.02 0.0M
2022-12-13 100.82 102.72 100.82 102.00 0.1M
2022-12-12 100.41 100.62 99.86 100.50 0.0M
2022-12-09 100.71 100.85 100.64 100.64 0.0M
2022-12-08 100.94 101.67 100.94 101.67 0.0M
2022-12-07 101.71 101.71 101.22 101.24 0.0M
2022-12-06 102.64 103.00 102.00 102.00 0.0M
2022-12-05 102.64 102.86 101.81 102.67 0.0M
2022-12-02 102.30 103.34 102.30 102.97 0.0M
2022-12-01 102.75 103.00 102.19 102.68 0.0M
2022-11-30 99.76 99.76 99.41 99.74 0.0M
2022-11-29 101.77 101.77 100.31 100.31 0.0M
2022-11-28 103.73 103.98 103.73 103.79 0.0M
2022-11-25 103.86 103.86 103.31 103.44 0.0M
2022-11-23 103.42 104.27 103.42 104.27 0.0M
2022-11-22 101.80 102.56 101.31 102.46 0.0M
2022-11-21 100.00 101.20 100.00 101.20 0.0M
2022-11-18 99.72 99.72 98.44 98.57 0.0M
2022-11-17 97.93 98.67 97.64 98.67 0.0M
2022-11-16 98.79 99.13 98.70 99.00 0.0M
2022-11-15 98.45 98.82 97.59 98.18 0.0M
2022-11-14 98.68 98.68 97.71 97.71 0.0M
2022-11-11 99.00 99.00 96.78 96.78 0.0M
2022-11-10 98.50 98.50 97.94 97.94 0.0M
2022-11-09 97.48 97.71 97.43 97.52 0.0M
2022-11-08 98.05 98.97 98.05 98.97 0.0M
2022-11-07 98.75 98.75 98.16 98.16 0.0M
2022-11-04 97.81 98.24 95.76 97.86 0.0M
2022-11-03 91.71 91.71 90.38 91.20 0.0M
2022-11-02 94.39 94.40 94.39 94.40 1.4M
2022-11-01 95.89 95.89 93.48 94.03 0.0M
2022-10-31 92.93 94.20 92.77 93.86 0.0M
2022-10-28 92.00 93.26 91.98 93.26 0.0M
2022-10-27 92.23 92.28 92.23 92.28 0.0M
2022-10-26 91.80 92.87 91.80 92.77 0.0M
2022-10-25 90.90 90.90 90.41 90.41 0.0M
2022-10-24 88.57 88.57 88.03 88.14 0.0M
2022-10-21 86.48 86.93 86.48 86.66 0.0M
2022-10-20 88.02 88.02 87.95 87.95 0.0M
2022-10-19 90.09 90.09 89.37 89.37 0.0M
2022-10-18 90.92 92.20 90.92 92.20 0.0M
2022-10-17 88.72 89.59 88.72 89.19 0.0M
2022-10-14 91.30 91.30 89.23 89.23 0.0M
2022-10-13 87.14 87.14 85.80 86.49 0.0M
2022-10-12 90.24 90.24 89.46 89.46 0.0M
2022-10-11 90.79 90.79 90.05 90.25 0.0M
2022-10-10 90.65 91.10 90.65 90.92 0.0M
2022-10-07 91.74 91.74 90.24 90.76 0.1M
2022-10-06 92.07 93.03 91.89 91.89 0.0M
2022-10-05 91.14 91.62 90.66 90.66 0.0M
2022-10-04 90.32 91.11 90.32 90.75 0.0M
2022-10-03 87.52 88.34 87.48 88.34 0.0M
2022-09-30 88.52 88.59 88.02 88.59 0.0M
2022-09-29 89.16 89.41 87.32 87.37 0.0M
2022-09-28 87.53 87.92 87.35 87.68 0.0M
2022-09-27 88.35 89.16 88.28 88.98 0.0M
2022-09-26 87.11 88.35 87.11 88.35 0.0M
2022-09-23 86.77 86.78 86.25 86.64 0.0M
2022-09-22 87.04 87.34 86.94 86.94 0.0M
2022-09-21 87.70 88.38 87.70 88.22 0.0M
2022-09-20 87.36 87.36 87.36 87.36 0.0M
2022-09-16 87.37 87.37 86.66 86.87 0.1M
2022-09-15 88.59 88.93 88.59 88.93 0.2M
2022-09-14 89.53 89.53 88.72 88.80 0.0M
2022-09-13 91.95 92.28 91.28 91.28 0.0M
2022-09-12 93.47 93.47 93.10 93.10 0.0M
2022-09-09 91.75 92.06 91.75 92.01 0.0M
2022-09-08 90.49 90.49 90.34 90.34 0.0M
2022-09-07 88.88 88.88 88.88 88.88 0.0M
2022-09-06 90.34 90.34 89.11 90.22 0.0M
2022-09-02 89.79 90.41 89.55 90.41 0.0M
2022-09-01 88.04 88.40 88.04 88.23 0.0M
2022-08-31 89.09 89.09 89.09 89.09 0.0M
2022-08-30 88.75 88.75 87.69 87.88 0.0M
2022-08-26 91.40 91.40 89.55 89.63 0.0M
2022-08-25 90.71 90.74 90.50 90.74 0.0M
2022-08-24 90.10 90.10 90.08 90.08 0.0M
2022-08-23 89.26 89.55 88.91 89.55 0.0M
2022-08-22 89.81 90.14 89.56 90.11 0.0M
2022-08-19 90.76 90.76 90.72 90.72 0.0M
2022-08-18 91.54 92.12 91.54 92.12 0.0M
2022-08-17 91.98 91.98 91.23 91.46 0.0M
2022-08-16 91.33 91.73 91.18 91.60 0.0M
2022-08-15 90.16 91.51 90.16 91.51 0.0M
2022-08-12 89.54 89.54 89.17 89.17 0.0M
2022-08-11 89.87 90.24 89.41 90.24 0.0M
2022-08-10 90.06 91.26 90.06 90.48 0.0M
2022-08-09 88.55 88.69 87.41 87.59 0.0M
2022-08-08 91.72 91.72 89.92 90.00 0.0M
2022-08-05 91.25 91.60 88.84 89.54 0.0M
2022-08-04 95.77 95.77 95.31 95.34 0.0M
2022-08-03 96.87 97.03 96.38 96.61 0.0M
2022-08-02 97.90 97.90 96.06 96.48 0.0M
2022-08-01 98.64 98.64 97.80 98.21 0.0M
2022-07-29 98.44 98.48 98.14 98.14 0.0M
2022-07-28 97.39 98.34 97.14 98.34 0.3M
2022-07-27 95.45 95.48 94.86 95.32 0.0M
2022-07-26 95.91 95.91 95.53 95.60 0.3M
2022-07-25 95.47 95.47 94.85 95.14 0.0M
2022-07-22 95.91 95.91 94.70 94.70 0.0M
2022-07-21 96.60 96.60 95.53 95.53 0.0M
2022-07-20 96.26 97.03 96.26 97.03 0.4M
2022-07-19 96.01 96.13 95.64 96.13 0.0M
2022-07-18 97.28 97.28 96.89 97.00 0.0M
2022-07-15 98.22 98.84 97.60 97.63 0.0M
2022-07-14 97.00 97.08 96.31 96.97 0.0M
2022-07-13 95.39 97.31 95.34 97.31 0.0M
2022-07-12 97.11 97.75 97.08 97.39 0.0M
2022-07-11 97.27 97.76 96.72 97.00 0.0M
2022-07-08 97.03 97.19 95.98 96.92 0.0M
2022-07-07 96.99 97.28 96.71 97.28 0.0M
2022-07-06 96.11 97.50 96.11 97.18 0.0M
2022-07-05 94.59 94.59 93.30 93.30 0.0M
2022-07-01 92.27 93.57 92.17 92.70 0.0M
2022-06-30 92.73 92.73 91.49 91.87 0.0M
2022-06-29 90.81 91.03 90.81 91.03 0.2M
2022-06-28 94.21 94.33 92.84 92.84 0.2M
2022-06-27 93.69 94.07 93.30 93.67 0.0M
2022-06-24 93.18 94.13 92.79 93.37 0.0M
2022-06-23 91.56 92.60 91.56 92.12 0.0M
2022-06-22 90.14 91.57 90.14 91.52 0.0M
2022-06-21 89.12 89.67 88.59 89.59 0.0M
2022-06-17 88.89 88.89 87.37 87.55 0.0M
2022-06-16 86.71 87.87 86.09 87.78 0.0M
2022-06-15 88.06 90.36 87.90 88.79 0.0M
2022-06-14 85.96 87.53 85.96 86.87 0.0M
2022-06-13 85.44 85.86 84.80 84.80 0.0M
2022-06-10 87.62 87.83 87.02 87.02 0.0M
2022-06-09 89.68 89.87 89.27 89.85 0.0M
2022-06-08 90.03 90.38 90.03 90.38 0.0M
2022-06-07 90.90 91.91 90.80 90.91 0.0M
2022-06-06 90.13 91.81 90.13 90.88 0.0M
2022-06-01 88.94 88.94 87.05 87.29 0.0M
2022-05-31 88.52 89.48 88.06 89.39 0.0M
2022-05-27 89.10 89.63 89.10 89.63 0.0M
2022-05-26 86.85 89.01 86.85 88.81 0.0M
2022-05-25 87.13 87.13 87.13 87.13 0.0M
2022-05-24 85.95 86.80 85.95 86.80 0.0M
2022-05-23 88.56 88.81 86.46 86.86 0.0M
2022-05-20 86.72 87.47 86.72 87.07 0.0M
2022-05-19 86.03 86.75 85.29 86.75 0.0M
2022-05-18 89.75 89.75 86.98 86.98 0.0M
2022-05-17 89.89 90.07 88.52 89.03 0.0M
2022-05-16 88.38 89.67 88.11 88.11 0.0M
2022-05-13 87.67 88.29 86.53 87.74 0.0M
2022-05-12 84.83 86.13 84.28 86.13 0.0M
2022-05-11 83.88 86.61 83.88 86.61 0.0M
2022-05-10 84.49 84.55 84.17 84.55 0.0M
2022-05-09 85.70 85.88 83.41 83.41 0.0M
2022-05-06 82.64 87.43 82.64 87.00 0.0M
2022-05-05 85.85 85.85 85.50 85.50 0.0M
2022-05-04 83.73 83.81 83.64 83.80 0.0M
2022-05-03 85.09 85.59 85.09 85.15 0.0M
2022-04-29 87.25 87.25 86.95 86.95 0.0M
2022-04-28 86.92 86.92 86.05 86.45 0.0M
2022-04-27 86.26 87.12 85.92 86.74 0.0M
2022-04-26 86.32 86.32 86.32 86.32 0.0M
2022-04-25 85.16 86.63 83.84 84.78 0.0M
2022-04-22 86.18 86.83 85.95 86.83 0.0M
2022-04-21 85.35 87.53 85.35 87.53 0.9M
2022-04-20 84.49 84.79 84.49 84.79 0.0M
2022-04-19 82.82 83.65 82.82 83.63 0.0M
2022-04-14 84.01 84.29 83.14 83.14 0.0M
2022-04-13 82.48 84.23 82.48 84.23 0.0M
2022-04-12 82.17 83.07 82.17 83.07 0.0M
2022-04-11 81.23 82.16 81.23 82.16 0.0M
2022-04-08 81.66 82.68 80.72 82.68 0.0M
2022-04-07 81.02 81.12 80.96 81.00 0.0M
2022-04-06 80.34 80.34 79.27 80.15 0.0M
2022-04-05 82.80 82.82 81.83 81.97 0.0M
2022-04-04 82.01 82.01 81.66 81.66 0.0M
2022-04-01 80.28 81.09 80.28 81.09 0.0M
2022-03-31 79.98 80.63 79.98 80.63 0.0M
2022-03-30 82.02 82.02 80.70 80.70 0.0M
2022-03-29 81.05 82.72 81.05 82.20 0.0M
2022-03-28 78.70 79.11 78.70 78.99 0.8M
2022-03-25 78.56 78.57 78.16 78.16 0.0M
2022-03-24 78.30 78.58 77.55 77.83 0.0M
2022-03-23 81.30 81.30 78.92 78.92 0.0M
2022-03-22 80.79 81.59 80.79 81.22 0.0M
2022-03-21 80.59 80.59 78.17 78.17 0.0M
2022-03-18 79.13 79.71 79.00 79.11 0.8M
2022-03-17 77.37 77.37 77.37 77.37 0.0M
2022-03-16 75.08 77.57 75.08 76.72 0.5M
2022-03-15 74.07 74.80 74.07 74.68 0.0M
2022-03-14 74.01 74.52 73.76 73.96 0.0M
2022-03-11 76.01 76.17 75.49 75.49 0.0M
2022-03-10 76.01 76.42 74.18 74.94 0.0M
2022-03-09 75.33 75.97 75.33 75.97 0.0M
2022-03-08 74.71 74.75 72.77 73.20 0.0M
2022-03-07 81.05 81.05 77.38 77.38 0.0M
2022-03-04 82.94 82.94 81.18 81.18 0.0M
2022-03-03 84.53 84.53 83.62 83.62 0.0M
2022-03-02 83.65 83.65 83.65 83.65 0.0M
2022-03-01 84.64 84.64 84.12 84.12 0.0M
2022-02-28 83.01 84.75 82.91 83.52 0.0M
2022-02-25 82.00 86.39 82.00 85.61 0.0M
2022-02-24 79.41 79.41 76.86 76.86 0.0M
2022-02-23 81.55 81.55 81.05 81.05 0.0M
2022-02-22 80.85 81.42 80.85 81.42 0.0M
2022-02-18 81.82 81.82 80.91 80.98 0.0M
2022-02-17 82.89 82.89 81.49 82.25 0.0M
2022-02-16 82.40 82.40 81.36 81.36 0.0M
2022-02-15 85.15 85.15 83.48 83.48 0.0M
2022-02-14 82.96 83.00 82.48 82.48 0.0M
2022-02-11 84.26 84.26 84.26 84.26 0.0M
2022-02-10 86.29 86.29 84.25 84.61 0.0M
2022-02-09 84.72 86.04 84.72 85.65 0.0M
2022-02-08 84.38 84.38 83.87 84.37 0.0M
2022-02-07 84.75 84.75 84.23 84.47 0.0M
2022-02-04 84.99 85.05 84.99 85.05 0.0M
2022-02-03 86.41 86.41 86.41 86.41 0.0M
2022-02-02 86.47 87.71 86.47 87.71 0.4M
2022-02-01 86.61 86.61 85.81 86.21 0.0M
2022-01-31 85.36 86.24 83.92 86.24 0.1M
2022-01-28 83.16 83.16 82.65 82.65 0.0M
2022-01-27 85.93 85.93 85.33 85.33 0.0M
2022-01-26 86.54 86.54 86.11 86.11 0.0M
2022-01-25 87.27 87.27 86.88 86.88 0.0M
2022-01-24 86.00 86.00 85.31 85.85 0.0M
2022-01-21 86.98 87.42 86.98 87.42 0.0M
2022-01-20 87.37 88.39 87.37 88.39 0.0M
2022-01-19 87.13 87.13 87.13 87.13 0.0M
2022-01-18 87.93 88.34 87.58 88.24 0.0M
2022-01-14 94.10 94.10 90.48 90.87 0.0M
2022-01-13 93.78 94.64 93.78 94.64 0.0M
2022-01-12 94.49 95.01 93.97 93.97 0.0M
2022-01-11 91.84 92.30 91.84 92.30 0.0M
2022-01-10 93.93 93.93 91.48 91.68 0.0M
2022-01-07 95.13 95.48 94.75 94.75 0.0M
2022-01-06 96.05 96.44 95.62 96.04 0.0M
2022-01-05 97.53 98.09 97.53 98.04 0.0M
2022-01-04 96.99 97.61 96.90 96.90 0.0M