Monster Beverage

MNST
🏛️ germany →
57.67
Last Update: 2025-10-01
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
2021-12-30 84.30 85.07 84.25 84.86 0.0M
2021-12-29 84.00 84.61 83.58 84.60 0.0M
2021-12-28 83.91 84.00 83.19 83.71 0.0M
2021-12-27 83.00 83.67 82.61 83.57 0.0M
2021-12-23 82.48 83.34 82.47 82.97 0.0M
2021-12-22 82.59 82.59 81.49 82.25 0.0M
2021-12-21 81.77 82.36 81.24 82.05 0.0M
2021-12-20 80.18 81.09 79.66 81.09 0.0M
2021-12-17 81.18 82.50 80.23 81.52 0.0M
2021-12-16 81.33 81.56 80.66 80.73 0.0M
2021-12-15 80.53 80.86 79.70 80.68 0.0M
2021-12-14 80.06 80.08 79.12 79.95 0.0M
2021-12-13 79.89 79.89 78.87 79.85 0.0M
2021-12-10 77.95 79.49 77.95 79.49 0.0M
2021-12-09 78.62 78.66 77.56 78.57 0.0M
2021-12-08 78.11 78.69 77.40 77.70 0.0M
2021-12-07 76.60 78.77 76.60 78.44 0.0M
2021-12-06 74.97 76.13 74.28 75.96 0.0M
2021-12-03 73.82 74.03 72.89 74.03 0.0M
2021-12-02 72.56 74.10 71.64 73.69 0.0M
2021-12-01 74.59 74.96 71.60 71.60 0.0M
2021-11-30 76.18 76.84 73.88 73.88 0.0M
2021-11-29 78.70 78.98 76.84 77.17 0.0M
2021-11-26 79.22 79.22 76.90 77.18 0.0M
2021-11-25 79.70 80.01 79.31 79.72 0.0M
2021-11-24 79.11 79.58 78.17 79.51 0.0M
2021-11-23 79.32 80.54 77.39 78.59 0.0M
2021-11-22 81.39 82.00 78.01 80.31 0.0M
2021-11-19 79.44 79.44 78.47 79.27 0.0M
2021-11-18 80.43 80.75 78.10 78.65 0.0M
2021-11-17 81.32 81.99 80.55 80.88 0.0M
2021-11-16 82.01 82.63 81.53 81.65 0.0M
2021-11-15 80.02 81.49 79.88 81.49 0.0M
2021-11-12 80.14 80.80 80.05 80.52 0.0M
2021-11-11 80.10 80.94 79.94 80.58 0.0M
2021-11-10 78.85 80.86 78.85 80.36 0.0M
2021-11-09 77.68 79.24 77.61 78.86 0.0M
2021-11-08 79.80 79.88 78.44 78.44 0.0M
2021-11-05 77.80 79.37 76.50 79.11 0.0M
2021-11-04 75.93 80.06 75.55 79.30 0.0M
2021-11-03 74.50 75.36 74.13 75.27 0.0M
2021-11-02 73.80 74.63 73.54 74.26 0.0M
2021-11-01 73.91 74.29 73.27 73.71 0.0M
2021-10-29 73.08 73.70 72.50 73.57 0.0M
2021-10-28 73.54 73.55 72.28 72.72 0.0M
2021-10-27 73.36 75.00 72.19 73.27 0.0M
2021-10-26 73.05 74.00 72.62 73.78 0.0M
2021-10-25 73.25 73.28 72.46 72.65 0.0M
2021-10-22 73.50 73.88 72.90 72.95 0.0M
2021-10-21 72.96 73.44 72.45 73.16 0.0M
2021-10-20 73.21 73.82 72.65 73.20 0.0M
2021-10-19 73.69 73.94 72.39 73.11 0.0M
2021-10-18 74.10 74.10 73.26 73.58 0.0M
2021-10-15 74.39 74.70 73.59 73.69 0.0M
2021-10-14 73.50 74.34 73.50 73.80 0.0M
2021-10-13 75.99 76.00 73.44 73.78 0.0M
2021-10-12 76.00 76.71 75.50 76.44 0.0M
2021-10-11 77.50 77.50 76.47 76.47 0.0M
2021-10-08 78.41 78.41 77.22 77.22 0.0M
2021-10-07 78.58 79.34 77.91 77.91 0.0M
2021-10-06 76.68 77.84 76.46 77.84 0.0M
2021-10-05 76.61 77.52 76.30 77.24 0.0M
2021-10-04 77.60 77.60 75.93 76.32 0.0M
2021-10-01 76.70 77.36 75.86 77.36 0.0M
2021-09-30 77.25 77.83 77.13 77.13 0.0M
2021-09-29 76.71 77.43 76.71 77.35 0.0M
2021-09-28 78.88 78.88 76.59 76.59 0.0M
2021-09-27 79.87 80.34 78.36 78.36 0.0M
2021-09-24 79.01 79.48 79.00 79.00 0.0M
2021-09-23 79.61 80.00 79.13 79.43 0.0M
2021-09-22 78.52 79.32 78.00 79.32 0.0M
2021-09-21 79.23 80.50 78.20 78.29 0.0M
2021-09-20 80.38 80.38 78.50 78.50 0.0M
2021-09-17 81.68 81.68 80.48 80.48 0.0M
2021-09-16 80.28 81.50 80.28 81.50 0.0M
2021-09-15 80.17 80.99 79.78 80.99 0.0M
2021-09-14 81.14 81.18 80.30 80.58 0.0M
2021-09-13 81.09 82.06 80.90 80.90 0.0M
2021-09-10 82.08 82.08 81.22 81.49 0.0M
2021-09-09 81.90 82.09 81.31 81.50 0.0M
2021-09-08 80.76 81.52 80.01 81.52 0.0M
2021-09-07 82.30 82.30 80.20 80.68 0.0M
2021-09-06 82.50 82.60 81.92 82.60 0.0M
2021-09-03 82.23 82.56 81.65 82.20 0.0M
2021-09-02 82.83 83.30 81.89 82.24 0.0M
2021-09-01 83.35 83.35 82.20 82.66 0.0M
2021-08-31 83.26 83.26 82.46 82.54 0.0M
2021-08-30 82.75 82.96 82.38 82.82 0.0M
2021-08-27 82.24 82.99 82.19 82.41 0.0M
2021-08-26 82.25 82.81 82.25 82.42 0.0M
2021-08-25 81.95 82.70 81.95 82.45 0.0M
2021-08-24 82.87 82.95 81.64 81.64 0.0M
2021-08-23 82.55 83.04 81.76 82.64 0.0M
2021-08-20 83.17 83.41 83.17 83.22 0.0M
2021-08-19 81.37 83.27 80.92 83.27 0.0M
2021-08-18 83.49 83.49 82.00 82.30 0.0M
2021-08-17 83.01 83.63 82.84 83.44 0.0M
2021-08-16 83.24 83.50 82.59 83.47 0.0M
2021-08-13 82.97 83.54 82.52 82.84 0.0M
2021-08-12 83.76 84.45 83.12 83.28 0.0M
2021-08-11 84.48 84.61 83.95 84.20 0.0M
2021-08-10 83.80 84.98 83.54 84.11 0.0M
2021-08-09 82.48 84.22 81.43 84.13 0.0M
2021-08-06 80.49 83.68 79.69 82.67 0.0M
2021-08-05 77.85 78.50 77.46 77.78 0.0M
2021-08-04 78.07 78.70 77.65 77.84 0.0M
2021-08-03 78.55 79.24 77.80 78.02 0.0M
2021-08-02 80.10 80.10 78.00 78.54 0.0M
2021-07-30 79.59 79.74 79.02 79.02 0.0M
2021-07-29 79.15 79.83 79.01 79.01 0.0M
2021-07-28 80.16 80.84 79.38 79.47 0.0M
2021-07-27 81.46 81.61 80.23 80.34 0.0M
2021-07-26 81.00 81.97 80.68 81.55 0.0M
2021-07-23 80.53 82.13 80.01 82.13 0.0M
2021-07-22 78.88 79.56 78.63 79.54 0.0M
2021-07-21 80.17 80.41 79.13 79.15 0.0M
2021-07-20 78.93 79.82 78.30 79.64 0.0M
2021-07-19 78.82 79.12 77.90 78.11 0.0M
2021-07-16 79.67 79.75 78.98 79.00 0.0M
2021-07-15 78.26 79.12 78.26 79.12 0.0M
2021-07-14 78.17 78.77 77.65 78.77 0.0M
2021-07-13 77.04 78.13 76.61 78.13 0.0M
2021-07-12 76.30 76.88 75.42 76.82 0.0M
2021-07-09 76.34 76.39 75.55 76.24 0.0M
2021-07-08 76.45 76.54 75.67 75.67 0.0M
2021-07-07 76.85 77.26 76.35 76.75 0.0M
2021-07-06 76.18 77.00 76.18 76.75 0.0M
2021-07-05 76.92 76.92 75.60 75.71 0.0M
2021-07-02 76.74 77.60 76.74 76.74 0.0M
2021-07-01 77.63 77.64 76.75 77.24 0.0M
2021-06-30 76.53 77.19 76.44 77.17 0.0M
2021-06-29 76.51 77.02 76.46 77.02 0.0M
2021-06-28 77.81 77.90 76.57 76.58 0.0M
2021-06-25 75.99 76.79 74.82 76.79 0.0M
2021-06-24 75.58 76.33 75.30 75.54 0.0M
2021-06-23 77.30 77.30 75.83 75.83 0.0M
2021-06-22 77.84 77.84 76.61 76.86 0.0M
2021-06-21 77.20 77.26 76.62 77.26 0.0M
2021-06-18 77.86 78.07 77.63 77.72 0.0M
2021-06-17 76.27 77.75 76.27 77.60 0.0M
2021-06-16 76.18 76.55 75.56 76.13 0.0M
2021-06-15 76.87 77.30 75.85 75.85 0.0M
2021-06-14 77.02 77.48 76.70 76.96 0.0M
2021-06-11 77.26 77.40 77.00 77.00 0.0M
2021-06-10 76.41 76.53 76.28 76.28 0.0M
2021-06-09 77.00 77.45 76.43 76.43 0.0M
2021-06-08 77.61 77.61 76.75 77.32 0.0M
2021-06-07 78.62 78.70 76.92 76.92 0.0M
2021-06-04 78.15 78.79 78.15 78.62 0.0M
2021-06-03 77.43 78.18 77.43 77.96 0.0M
2021-06-02 77.06 78.07 76.30 78.07 0.0M
2021-06-01 77.63 77.93 76.27 76.52 0.0M
2021-05-31 77.64 77.64 76.78 76.78 0.0M
2021-05-28 77.25 77.65 77.02 77.40 0.0M
2021-05-27 76.27 77.20 76.27 76.63 0.0M
2021-05-26 76.32 76.87 75.87 76.60 0.0M
2021-05-25 76.59 76.87 75.55 75.55 0.0M
2021-05-24 75.47 76.67 75.32 76.67 0.0M
2021-05-21 75.59 76.48 75.50 75.50 0.0M
2021-05-20 74.66 76.00 73.83 76.00 0.0M
2021-05-19 74.25 74.44 73.71 73.86 0.0M
2021-05-18 75.44 75.44 74.20 74.33 0.0M
2021-05-17 76.04 76.04 74.64 75.08 0.0M
2021-05-14 74.72 76.00 73.94 76.00 0.0M
2021-05-13 74.00 74.78 73.57 73.99 0.0M
2021-05-12 75.31 75.69 74.39 74.47 0.0M
2021-05-11 74.87 75.82 74.28 75.82 0.0M
2021-05-10 75.06 76.34 74.95 75.52 0.0M
2021-05-07 75.56 76.00 73.37 75.16 0.0M
2021-05-06 78.45 78.99 77.98 78.21 0.0M
2021-05-05 80.50 80.68 78.63 78.75 0.0M
2021-05-04 81.04 81.55 79.71 79.71 0.0M
2021-05-03 81.18 81.79 80.83 81.38 0.0M
2021-04-30 80.30 80.97 79.81 80.97 0.0M
2021-04-29 80.35 81.01 80.11 80.88 0.0M
2021-04-28 80.62 80.62 79.75 79.75 0.0M
2021-04-27 80.88 80.90 79.91 80.29 0.0M
2021-04-26 81.85 81.85 80.15 80.18 0.0M
2021-04-23 81.23 82.04 80.85 81.93 0.0M
2021-04-22 81.74 81.74 80.67 80.96 0.0M
2021-04-21 80.79 81.73 80.79 81.47 0.0M
2021-04-20 81.59 81.61 80.51 80.81 0.0M
2021-04-19 82.21 82.24 80.78 81.11 0.0M
2021-04-16 80.30 81.60 80.30 81.60 0.0M
2021-04-15 79.65 80.29 79.57 80.16 0.0M
2021-04-14 80.37 80.51 79.32 79.32 0.0M
2021-04-13 80.47 80.56 79.62 80.12 0.0M
2021-04-12 80.18 80.22 79.68 79.96 0.0M
2021-04-09 80.02 80.13 79.71 80.00 0.0M
2021-04-08 79.64 80.50 79.11 79.95 0.0M
2021-04-07 79.20 79.57 78.44 79.57 0.0M
2021-04-06 79.60 80.20 78.37 78.94 0.0M
2021-04-01 77.95 78.07 77.44 77.53 0.0M
2021-03-31 77.52 77.96 77.27 77.45 0.0M
2021-03-30 78.64 78.70 76.80 77.25 0.0M
2021-03-29 77.70 78.12 77.19 78.03 0.0M
2021-03-26 75.92 77.84 74.80 77.84 0.0M
2021-03-25 75.01 75.55 74.04 74.50 0.0M
2021-03-24 75.64 76.07 74.51 74.98 0.0M
2021-03-23 74.83 76.20 74.16 75.95 0.0M
2021-03-22 74.19 75.43 73.67 74.63 0.0M
2021-03-19 74.07 74.28 73.59 74.00 0.0M
2021-03-18 73.95 74.62 72.59 73.87 0.0M
2021-03-17 75.10 75.10 73.59 74.07 0.0M
2021-03-16 75.14 76.02 74.68 75.20 0.0M
2021-03-15 74.88 75.05 73.88 74.97 0.0M
2021-03-12 74.70 75.02 74.10 74.10 0.0M
2021-03-11 74.79 75.22 74.62 74.88 0.0M
2021-03-10 74.70 75.53 74.19 75.10 0.0M
2021-03-09 72.25 74.66 71.53 74.59 0.0M
2021-03-08 72.91 72.91 72.24 72.40 0.0M
2021-03-05 71.03 72.50 69.93 72.50 0.0M
2021-03-04 70.01 71.74 70.01 70.80 0.0M
2021-03-03 72.47 72.72 70.50 70.50 0.0M
2021-03-02 72.91 73.11 72.50 72.60 0.0M
2021-03-01 73.85 73.85 72.32 72.52 0.0M
2021-02-26 70.10 73.64 70.08 73.34 0.0M
2021-02-25 72.38 72.59 69.87 70.16 0.0M
2021-02-24 72.58 72.99 71.47 72.99 0.0M
2021-02-23 73.79 73.79 71.31 72.57 0.0M
2021-02-22 73.90 73.90 73.03 73.21 0.0M
2021-02-19 76.13 76.70 74.08 74.08 0.0M
2021-02-18 76.04 76.80 75.31 76.80 0.0M
2021-02-17 76.62 76.62 76.13 76.44 0.0M
2021-02-16 75.24 76.21 75.02 76.11 0.0M
2021-02-15 75.29 75.82 75.29 75.34 0.0M
2021-02-12 74.33 75.41 74.05 75.41 0.0M
2021-02-11 74.43 75.10 74.05 74.16 0.0M
2021-02-10 75.04 75.15 73.90 74.13 0.0M
2021-02-09 74.95 75.24 74.32 74.97 0.0M
2021-02-08 76.24 76.24 74.68 74.68 0.0M
2021-02-05 76.37 77.06 75.80 75.80 0.0M
2021-02-04 75.52 76.27 75.19 75.90 0.0M
2021-02-03 75.64 75.79 74.86 75.31 0.0M
2021-02-02 73.67 76.07 73.19 75.27 0.0M
2021-02-01 73.00 73.30 71.65 72.86 0.0M
2021-01-29 72.39 73.08 72.00 72.00 0.0M
2021-01-28 70.96 73.60 69.88 73.20 0.0M
2021-01-27 72.65 73.38 70.49 70.89 0.0M
2021-01-26 72.25 73.71 72.25 73.20 0.0M
2021-01-25 72.42 73.54 72.33 72.82 0.0M
2021-01-22 73.26 73.26 72.44 72.57 0.0M
2021-01-21 74.25 74.25 73.12 73.60 0.0M
2021-01-20 73.91 74.59 73.71 73.96 0.0M
2021-01-19 76.90 76.90 74.31 74.76 0.0M
2021-01-18 75.63 77.25 75.63 77.25 0.0M
2021-01-15 75.14 76.13 74.69 76.13 0.0M
2021-01-14 75.56 76.04 74.42 74.85 0.0M
2021-01-13 77.34 77.74 75.78 75.89 0.0M
2021-01-12 76.38 77.34 76.28 77.12 0.0M
2021-01-11 77.66 77.89 76.18 76.18 0.0M
2021-01-08 77.02 77.20 75.77 76.97 0.0M
2021-01-07 74.42 76.15 73.52 76.15 0.0M
2021-01-06 74.43 74.43 72.99 73.71 0.0M
2021-01-05 73.58 74.58 73.00 74.17 0.0M
2021-01-04 75.77 75.85 72.80 73.73 0.0M