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
2023-06-12 57.39 57.39 57.39 57.39 0.0M
2023-06-08 56.61 56.98 56.61 56.98 0.0M
2023-06-07 57.87 58.31 57.53 57.53 0.0M
2023-06-06 58.79 58.84 58.79 58.84 0.0M
2023-06-05 59.44 59.57 59.44 59.57 0.0M
2023-06-02 59.11 59.57 59.11 59.57 0.0M
2023-06-01 58.83 59.07 58.83 59.07 0.0M
2023-05-30 57.50 57.50 57.41 57.41 0.0M
2023-05-26 57.33 57.39 57.33 57.38 0.0M
2023-05-25 57.09 57.15 56.95 56.95 0.0M
2023-05-24 57.94 57.94 57.59 57.66 0.1M
2023-05-23 59.05 59.05 58.20 58.20 0.0M
2023-05-22 60.00 60.00 60.00 60.00 0.0M
2023-05-19 60.18 60.18 59.74 59.74 0.0M
2023-05-18 59.43 59.52 59.43 59.49 0.0M
2023-05-17 59.94 59.94 59.29 59.29 0.2M
2023-05-16 59.69 59.90 59.69 59.84 0.0M
2023-05-15 59.70 59.70 59.18 59.57 0.0M
2023-05-12 59.43 59.52 59.34 59.34 0.0M
2023-05-11 59.26 59.26 58.96 58.96 0.0M
2023-05-10 59.10 59.10 59.06 59.06 0.0M
2023-05-09 59.04 59.42 58.69 59.42 0.2M
2023-05-05 59.40 60.44 59.40 59.76 0.0M
2023-05-04 58.66 58.75 58.06 58.16 0.0M
2023-05-03 57.78 58.38 57.66 57.80 0.0M
2023-05-02 56.84 56.86 56.41 56.47 0.0M
2023-04-28 55.30 55.59 55.30 55.38 0.0M
2023-04-27 54.27 54.79 54.27 54.49 0.9M
2023-04-26 53.82 54.58 53.82 54.58 0.0M
2023-04-25 53.77 54.30 53.77 54.26 0.0M
2023-04-24 53.23 53.95 53.11 53.87 0.0M
2023-04-21 53.05 53.14 52.80 52.80 0.0M
2023-04-20 52.53 53.02 52.31 53.02 0.0M
2023-04-19 52.75 52.75 52.35 52.47 0.0M
2023-04-18 52.88 52.88 52.23 52.32 0.0M
2023-04-17 52.74 52.81 52.74 52.81 0.0M
2023-04-14 52.65 52.78 52.47 52.59 0.0M
2023-04-13 52.67 52.82 52.28 52.32 0.0M
2023-04-12 52.40 52.68 52.22 52.68 0.0M
2023-04-11 52.40 52.40 52.08 52.36 0.5M
2023-04-06 52.39 53.00 51.34 52.95 0.0M
2023-04-05 53.38 53.72 53.28 53.28 0.0M
2023-04-04 53.50 53.62 53.14 53.15 0.0M
2023-04-03 54.22 54.38 53.24 53.77 0.5M
2023-03-31 52.98 53.70 52.95 53.59 0.0M
2023-03-30 52.38 52.38 52.16 52.19 0.0M
2023-03-29 51.89 52.02 51.42 51.87 0.0M
2023-03-28 52.19 52.74 52.09 52.20 0.0M
2023-03-27 104.66 105.01 104.66 104.77 0.0M
2023-03-24 102.41 103.51 102.41 103.51 0.0M
2023-03-23 102.35 103.05 102.35 102.92 0.0M
2023-03-22 103.69 104.29 103.69 103.89 0.0M
2023-03-21 104.67 104.67 103.58 103.62 0.2M
2023-03-20 103.60 104.20 103.46 103.46 0.0M
2023-03-17 103.51 103.70 103.27 103.45 0.0M
2023-03-16 102.25 103.25 102.11 102.73 0.0M
2023-03-15 101.19 101.75 101.19 101.57 0.0M
2023-03-14 100.62 101.61 100.62 101.38 0.0M
2023-03-13 99.77 102.19 99.77 102.19 0.0M
2023-03-10 102.68 102.68 101.04 101.04 0.0M
2023-03-09 103.12 103.78 103.12 103.34 0.3M
2023-03-08 103.56 103.56 103.20 103.20 0.0M
2023-03-07 103.98 104.34 103.59 103.59 0.1M
2023-03-06 102.26 103.60 101.93 103.58 0.0M
2023-03-03 102.26 102.26 101.09 101.61 0.0M
2023-03-02 99.19 101.33 99.19 101.33 0.0M
2023-03-01 98.03 99.23 97.26 97.55 0.0M
2023-02-28 102.45 102.50 102.39 102.50 0.0M
2023-02-27 101.61 102.54 101.61 101.95 0.0M
2023-02-24 102.69 102.69 100.49 100.49 0.0M
2023-02-23 102.50 102.79 101.99 101.99 0.0M
2023-02-22 102.17 102.85 102.17 102.59 0.0M
2023-02-21 103.21 103.25 102.76 103.01 0.0M
2023-02-17 104.37 104.91 104.31 104.31 0.0M
2023-02-16 103.93 104.88 103.56 104.88 0.0M
2023-02-15 104.19 104.19 104.19 104.19 0.0M
2023-02-14 104.22 104.29 103.18 103.18 0.0M
2023-02-13 102.80 103.70 102.80 103.67 0.0M
2023-02-10 102.31 102.99 102.31 102.99 0.0M
2023-02-09 102.09 103.56 102.09 103.56 0.0M
2023-02-08 102.56 102.56 102.41 102.41 0.0M
2023-02-07 102.29 102.47 102.14 102.47 0.0M
2023-02-06 102.20 102.44 101.92 102.44 0.0M
2023-02-03 102.58 102.58 100.73 101.38 0.0M
2023-02-02 104.04 104.09 103.44 104.06 0.1M
2023-02-01 103.51 103.83 102.81 102.97 0.0M
2023-01-31 102.77 103.03 102.77 103.03 0.0M
2023-01-30 102.20 103.08 102.20 102.98 0.0M
2023-01-27 103.03 103.85 102.64 102.78 0.0M
2023-01-26 103.54 103.54 103.19 103.19 0.0M
2023-01-25 103.02 103.26 101.98 103.26 0.9M
2023-01-24 100.11 102.46 100.11 102.46 0.0M
2023-01-23 100.00 100.23 99.88 100.14 0.0M
2023-01-20 99.86 99.86 98.75 99.50 0.3M
2023-01-19 101.30 101.30 99.75 99.75 0.0M
2023-01-18 102.64 102.94 100.86 100.86 0.0M
2023-01-17 102.76 103.69 102.58 103.11 0.0M
2023-01-13 99.64 100.64 99.64 100.64 0.0M
2023-01-12 99.92 100.81 99.84 100.74 0.0M
2023-01-11 101.04 101.04 100.11 100.31 0.0M
2023-01-10 101.75 102.17 101.06 101.09 0.2M
2023-01-09 102.27 103.01 102.27 102.75 0.0M
2023-01-06 102.55 102.55 102.55 102.55 0.0M
2023-01-05 101.33 101.33 100.83 100.89 0.0M
2023-01-04 101.32 102.27 101.32 101.72 0.4M
2023-01-03 101.80 102.00 101.40 101.77 0.0M