Monster Beverage

MNST
🏛️ germany →
57.13
Last Update: 2025-09-30
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 47.43 47.76 47.43 47.76 0.0M
2022-12-29 47.88 48.07 47.45 47.98 0.0M
2022-12-28 48.22 48.22 47.87 47.92 0.0M
2022-12-27 47.68 48.08 47.38 48.08 0.0M
2022-12-23 47.76 47.78 47.43 47.78 0.0M
2022-12-22 47.77 47.99 47.25 47.43 0.0M
2022-12-21 47.75 48.41 47.75 48.03 0.0M
2022-12-20 46.94 47.68 46.94 47.68 0.0M
2022-12-19 47.67 47.91 47.25 47.25 0.0M
2022-12-16 46.50 47.10 46.03 46.96 0.0M
2022-12-15 47.79 47.95 46.60 46.91 0.0M
2022-12-14 47.52 47.92 47.03 47.92 0.0M
2022-12-13 48.10 48.57 47.12 47.38 0.0M
2022-12-12 47.70 47.74 47.20 47.64 0.0M
2022-12-09 48.06 48.36 47.50 47.50 0.0M
2022-12-08 48.02 48.35 47.88 47.88 0.0M
2022-12-07 48.69 48.69 47.90 48.26 0.0M
2022-12-06 48.96 48.99 48.28 48.44 0.0M
2022-12-05 49.40 49.42 48.34 48.73 0.0M
2022-12-02 48.82 49.54 48.69 49.36 0.0M
2022-12-01 49.35 49.50 48.85 49.00 0.0M
2022-11-30 48.43 49.15 47.92 49.12 0.0M
2022-11-29 49.11 49.59 48.14 48.14 0.0M
2022-11-28 49.84 50.00 49.26 49.84 0.0M
2022-11-25 50.26 50.81 49.74 49.78 0.0M
2022-11-24 50.05 51.50 49.77 50.75 0.0M
2022-11-23 50.11 50.44 49.91 50.05 0.0M
2022-11-22 49.12 50.19 49.12 50.03 0.0M
2022-11-21 48.62 49.50 48.40 49.40 0.0M
2022-11-18 47.92 48.20 47.50 47.90 0.0M
2022-11-17 48.16 48.21 47.59 47.82 0.0M
2022-11-16 47.55 47.77 47.03 47.73 0.0M
2022-11-15 46.94 47.49 46.63 47.49 0.0M
2022-11-14 47.58 47.77 47.18 47.21 0.0M
2022-11-11 49.03 49.28 46.74 47.22 0.0M
2022-11-10 48.03 49.01 47.75 48.55 0.0M
2022-11-09 48.68 48.69 48.14 48.14 0.0M
2022-11-08 49.62 49.72 48.51 48.70 0.0M
2022-11-07 49.12 49.57 48.88 48.88 0.0M
2022-11-04 48.86 50.37 45.50 49.26 0.0M
2022-11-03 46.62 49.08 46.58 49.08 0.0M
2022-11-02 47.70 47.86 46.76 46.76 0.0M
2022-11-01 48.25 48.88 47.37 47.84 0.0M
2022-10-31 47.15 47.63 46.72 47.53 0.0M
2022-10-28 46.00 47.07 45.81 46.85 0.0M
2022-10-27 46.08 46.38 45.70 46.25 0.0M
2022-10-26 45.95 46.11 45.65 45.73 0.0M
2022-10-25 45.83 45.83 45.31 45.78 0.0M
2022-10-24 44.29 45.38 44.29 45.34 0.0M
2022-10-21 44.28 44.64 43.83 44.40 0.0M
2022-10-20 44.95 45.22 44.60 44.69 0.0M
2022-10-19 46.19 46.19 45.16 45.26 0.0M
2022-10-18 46.10 46.37 45.52 45.76 0.0M
2022-10-17 45.25 45.87 44.90 45.45 0.0M
2022-10-14 46.10 46.44 45.63 45.63 0.0M
2022-10-13 46.14 46.46 44.44 45.41 0.0M
2022-10-12 46.43 46.60 46.13 46.60 0.0M
2022-10-11 46.20 46.60 46.20 46.37 0.0M
2022-10-10 46.40 47.04 46.01 46.92 0.0M
2022-10-07 46.95 46.95 46.17 46.31 0.0M
2022-10-06 47.00 47.00 46.45 46.98 0.0M
2022-10-05 45.85 46.66 45.59 46.56 0.0M
2022-10-04 45.78 45.89 45.38 45.38 0.0M
2022-10-03 44.25 44.80 44.02 44.79 0.0M
2022-09-30 44.88 45.29 44.53 44.53 0.0M
2022-09-29 46.34 46.34 44.54 44.54 0.0M
2022-09-28 45.74 45.93 45.40 45.93 0.0M
2022-09-27 46.00 46.22 45.62 45.63 0.0M
2022-09-26 44.74 46.00 44.73 45.72 0.0M
2022-09-23 44.36 44.61 43.71 44.50 0.0M
2022-09-22 44.02 44.33 44.02 44.33 0.0M
2022-09-21 43.89 45.06 43.89 45.06 0.0M
2022-09-20 43.95 44.00 43.87 44.00 0.0M
2022-09-19 43.77 43.96 43.34 43.73 0.0M
2022-09-16 43.45 43.67 43.29 43.67 0.0M
2022-09-15 44.46 44.86 43.59 43.59 0.0M
2022-09-14 44.87 44.87 44.32 44.32 0.0M
2022-09-13 46.07 46.08 45.00 45.00 0.0M
2022-09-12 46.03 46.43 45.36 46.40 0.0M
2022-09-09 45.84 46.15 45.40 46.02 0.0M
2022-09-08 45.14 45.50 45.05 45.50 0.0M
2022-09-07 44.74 45.39 44.73 45.28 0.0M
2022-09-06 44.41 45.30 44.41 44.94 0.0M
2022-09-05 44.55 44.80 44.44 44.48 0.0M
2022-09-02 44.47 45.02 44.47 44.76 0.0M
2022-09-01 43.95 44.59 43.94 44.43 0.0M
2022-08-31 44.40 44.60 43.94 44.18 0.0M
2022-08-30 44.25 44.25 43.87 44.04 0.0M
2022-08-29 44.46 44.62 44.21 44.62 0.0M
2022-08-26 45.70 45.75 44.63 44.80 0.0M
2022-08-25 45.29 45.63 45.28 45.36 0.0M
2022-08-24 45.06 45.34 45.03 45.34 0.0M
2022-08-23 45.28 45.33 44.67 45.23 0.0M
2022-08-22 44.85 45.46 44.68 45.46 0.0M
2022-08-19 44.89 45.32 44.86 45.13 0.0M
2022-08-18 44.76 45.40 44.76 45.40 0.0M
2022-08-17 45.19 45.54 44.91 44.91 0.0M
2022-08-16 45.31 45.55 44.94 45.55 0.0M
2022-08-15 44.02 45.27 43.63 45.25 0.0M
2022-08-12 43.21 43.72 43.14 43.72 0.0M
2022-08-11 43.91 43.91 43.26 43.26 0.0M
2022-08-10 43.64 44.20 43.16 43.63 0.0M
2022-08-09 43.78 43.84 42.79 43.49 0.0M
2022-08-08 45.02 45.05 43.80 43.91 0.0M
2022-08-05 45.00 45.50 43.10 45.24 0.0M
2022-08-04 47.05 47.39 46.81 46.81 0.0M
2022-08-03 47.96 48.18 47.22 47.22 0.0M
2022-08-02 48.15 48.15 47.26 47.95 0.0M
2022-08-01 48.73 48.83 47.70 48.05 0.0M
2022-07-29 48.61 48.81 48.37 48.52 0.0M
2022-07-28 47.58 48.57 47.49 48.57 0.0M
2022-07-27 47.74 47.74 47.14 47.55 0.0M
2022-07-26 46.59 47.54 46.59 47.32 0.0M
2022-07-25 46.78 47.00 46.25 47.00 0.0M
2022-07-22 46.75 47.55 46.35 46.35 0.0M
2022-07-21 47.02 47.50 46.61 46.76 0.0M
2022-07-20 47.33 47.93 47.04 47.53 0.0M
2022-07-19 47.00 47.30 46.25 46.99 0.0M
2022-07-18 48.17 48.59 46.87 46.87 0.0M
2022-07-15 48.86 48.96 47.78 48.10 0.0M
2022-07-14 48.00 48.48 47.56 48.36 0.0M
2022-07-13 48.44 48.44 47.75 48.35 0.0M
2022-07-12 47.81 48.64 47.56 48.22 0.0M
2022-07-11 47.61 48.50 47.61 48.20 0.0M
2022-07-08 47.74 48.01 47.35 47.38 0.0M
2022-07-07 48.12 48.38 47.37 47.77 0.0M
2022-07-06 46.25 48.30 46.25 47.78 0.0M
2022-07-05 45.80 46.94 45.40 46.83 0.0M
2022-07-04 45.28 45.88 45.13 45.51 0.0M
2022-07-01 44.03 45.34 44.03 45.34 0.0M
2022-06-30 44.23 44.41 43.86 44.23 0.0M
2022-06-29 43.42 44.70 43.42 44.68 0.0M
2022-06-28 44.76 44.95 43.05 43.05 0.0M
2022-06-27 44.95 45.01 44.08 44.22 0.0M
2022-06-24 44.17 44.78 43.84 44.60 0.0M
2022-06-23 43.08 43.83 42.80 43.62 0.0M
2022-06-22 42.92 43.23 42.42 42.99 0.0M
2022-06-21 42.22 42.99 42.11 42.99 0.0M
2022-06-20 41.79 42.27 41.79 42.27 0.0M
2022-06-17 41.85 42.22 41.81 42.22 0.0M
2022-06-16 42.10 42.10 41.00 41.53 0.0M
2022-06-15 42.31 43.34 42.07 42.07 0.0M
2022-06-14 40.49 42.07 40.49 42.02 0.0M
2022-06-13 41.12 41.12 40.33 40.59 0.0M
2022-06-10 41.96 42.13 41.27 41.64 0.0M
2022-06-09 42.29 42.66 41.95 42.66 0.0M
2022-06-08 42.21 42.24 41.95 42.22 0.0M
2022-06-07 42.56 42.76 42.26 42.50 0.0M
2022-06-06 41.99 42.53 41.99 42.53 0.0M
2022-06-03 42.03 42.18 41.29 41.38 0.0M
2022-06-02 41.40 41.75 40.98 41.75 0.0M
2022-06-01 41.89 41.93 40.87 40.87 0.0M
2022-05-31 41.83 41.96 41.09 41.50 0.0M
2022-05-30 42.03 42.25 41.94 42.03 0.0M
2022-05-27 41.06 41.62 41.06 41.49 0.0M
2022-05-26 41.25 41.35 41.05 41.35 0.0M
2022-05-25 40.79 40.88 40.66 40.74 0.0M
2022-05-24 40.31 40.50 40.10 40.45 0.0M
2022-05-23 41.47 41.78 40.63 40.63 0.0M
2022-05-20 41.20 41.52 41.00 41.00 0.0M
2022-05-19 40.95 40.95 40.43 40.43 0.0M
2022-05-18 42.12 43.00 41.44 41.44 0.0M
2022-05-17 42.91 43.12 42.10 42.17 0.0M
2022-05-16 42.72 42.98 42.44 42.88 0.0M
2022-05-13 41.37 42.77 41.36 42.77 0.0M
2022-05-12 40.06 41.39 40.03 41.17 0.0M
2022-05-11 39.84 41.20 39.43 40.32 0.0M
2022-05-10 39.66 40.07 39.65 39.65 0.0M
2022-05-09 41.04 41.04 39.06 39.76 0.0M
2022-05-06 39.11 41.15 37.75 41.15 0.0M
2022-05-05 40.63 40.82 39.27 39.38 0.0M
2022-05-04 40.07 40.82 39.73 40.82 0.0M
2022-05-03 40.56 40.56 39.86 40.02 0.0M
2022-05-02 40.71 41.00 39.93 39.93 0.0M
2022-04-29 41.54 41.54 40.87 40.87 0.0M
2022-04-28 41.39 41.85 40.83 41.74 0.0M
2022-04-27 40.78 41.32 40.78 41.32 0.0M
2022-04-26 40.26 40.78 40.25 40.73 0.0M
2022-04-25 39.48 40.32 39.27 40.32 0.0M
2022-04-22 39.59 40.15 39.46 39.46 0.0M
2022-04-21 39.34 40.46 39.10 40.00 0.0M
2022-04-20 38.78 39.33 38.50 39.33 0.0M
2022-04-19 38.13 38.89 37.95 38.69 0.0M
2022-04-14 38.70 38.99 38.38 38.40 0.0M
2022-04-13 38.22 38.84 38.22 38.60 0.0M
2022-04-12 37.88 38.15 37.60 38.00 0.0M
2022-04-11 37.53 38.07 37.21 37.83 0.0M
2022-04-08 37.53 38.00 37.53 37.98 0.0M
2022-04-07 37.19 37.84 36.75 37.84 0.0M
2022-04-06 37.79 37.79 36.44 37.12 0.0M
2022-04-05 37.71 37.88 37.51 37.59 0.0M
2022-04-04 37.37 37.66 36.94 37.66 0.0M
2022-04-01 36.30 37.19 36.23 37.06 0.0M
2022-03-31 36.12 36.41 35.87 36.25 0.0M
2022-03-30 37.00 37.15 35.89 36.13 0.0M
2022-03-29 36.58 37.45 36.58 37.20 0.0M
2022-03-28 35.63 36.45 35.63 36.45 0.0M
2022-03-25 35.59 35.88 35.58 35.83 0.0M
2022-03-24 35.74 35.96 35.21 35.79 0.0M
2022-03-23 37.04 37.04 35.42 35.51 0.0M
2022-03-22 35.94 37.07 35.75 36.82 0.0M
2022-03-21 36.48 37.00 35.39 35.93 0.0M
2022-03-18 35.35 36.51 35.14 36.51 0.0M
2022-03-17 35.13 35.13 34.75 34.90 0.0M
2022-03-16 34.55 35.27 34.46 35.03 0.0M
2022-03-15 66.28 68.48 66.19 68.40 0.0M
2022-03-14 68.00 68.09 66.84 67.23 0.0M
2022-03-11 68.50 69.68 68.01 68.40 0.0M
2022-03-10 68.71 69.05 67.33 68.88 0.0M
2022-03-09 66.98 69.32 66.53 69.28 0.0M
2022-03-08 68.50 69.52 66.10 66.84 0.0M
2022-03-07 73.88 74.36 68.90 68.90 0.0M
2022-03-04 75.00 75.51 74.12 74.12 0.0M
2022-03-03 75.29 76.23 75.18 75.39 0.0M
2022-03-02 75.34 75.71 74.82 75.70 0.0M
2022-03-01 75.96 75.96 74.50 74.50 0.0M
2022-02-28 74.33 75.36 74.01 74.66 0.0M
2022-02-25 72.50 76.02 71.50 74.93 0.0M
2022-02-24 70.00 71.28 68.61 71.28 0.0M
2022-02-23 72.60 72.60 70.10 70.10 0.0M
2022-02-22 70.40 72.25 70.40 72.25 0.0M
2022-02-21 72.00 72.00 70.64 70.80 0.0M
2022-02-18 72.78 72.82 71.22 71.71 0.0M
2022-02-17 72.37 73.43 72.05 72.27 0.0M
2022-02-16 73.16 73.60 71.36 73.48 0.0M
2022-02-15 75.70 77.12 72.35 72.73 0.0M
2022-02-14 73.37 73.37 72.19 72.92 0.0M
2022-02-11 73.15 74.08 73.06 73.06 0.0M
2022-02-10 75.27 75.70 72.75 72.93 0.0M
2022-02-09 74.68 75.56 74.24 75.54 0.0M
2022-02-08 73.96 74.64 73.90 74.00 0.0M
2022-02-07 74.05 74.35 73.30 74.35 0.0M
2022-02-04 75.50 75.50 73.30 73.86 0.0M
2022-02-03 77.46 78.00 75.40 75.40 0.0M
2022-02-02 76.69 77.65 75.70 77.09 0.0M
2022-02-01 77.49 77.50 76.17 76.72 0.0M
2022-01-31 76.83 77.16 75.85 76.58 0.0M
2022-01-28 74.79 76.32 73.16 76.32 0.0M
2022-01-27 74.87 76.93 74.36 75.17 0.0M
2022-01-26 76.69 77.41 74.90 75.33 0.0M
2022-01-25 77.45 77.87 76.03 77.07 0.0M
2022-01-24 75.88 77.85 74.33 77.79 0.0M
2022-01-21 76.06 77.16 75.63 75.91 0.0M
2022-01-20 77.09 78.48 76.25 77.00 0.0M
2022-01-19 76.35 76.90 75.95 76.08 0.0M
2022-01-18 79.04 79.20 76.62 76.62 0.0M
2022-01-17 78.49 79.15 78.49 78.53 0.0M
2022-01-14 82.67 82.67 78.33 78.80 0.0M
2022-01-13 82.24 82.51 81.22 82.40 0.0M
2022-01-12 83.56 83.60 81.86 82.06 0.0M
2022-01-11 81.45 82.25 81.45 81.45 0.0M
2022-01-10 82.84 83.39 80.70 80.85 0.0M
2022-01-07 84.19 84.86 82.88 82.88 0.0M
2022-01-06 85.11 85.44 84.49 85.16 0.0M
2022-01-05 86.76 87.10 84.84 84.84 0.0M
2022-01-04 85.36 86.58 85.30 86.47 0.0M
2022-01-03 84.93 85.02 83.93 84.98 0.0M