Monster Beverage Corporation (MNST.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 21 Jun 2024 | 45.56 | 46.09 | 45.56 | 46.09 | 46.09 | - |
| 20 Jun 2024 | 45.19 | 45.41 | 45.19 | 45.41 | 45.41 | - |
| 19 Jun 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| 18 Jun 2024 | 45.83 | 45.83 | 45.40 | 45.40 | 45.40 | - |
| 17 Jun 2024 | 44.95 | 45.10 | 44.95 | 45.10 | 45.10 | 20 |
| 14 Jun 2024 | 45.67 | 45.67 | 45.38 | 45.38 | 45.38 | - |
| 13 Jun 2024 | 46.15 | 46.15 | 45.38 | 45.38 | 45.38 | - |
| 12 Jun 2024 | 47.68 | 47.68 | 46.46 | 46.46 | 46.46 | 3 |
| 11 Jun 2024 | 47.42 | 47.62 | 47.42 | 47.62 | 47.62 | - |
| 10 Jun 2024 | 48.88 | 48.88 | 47.79 | 47.79 | 47.79 | - |
| 07 Jun 2024 | 48.03 | 48.29 | 48.03 | 48.29 | 48.29 | 45 |
| 06 Jun 2024 | 47.86 | 48.15 | 47.86 | 48.15 | 48.15 | - |
| 05 Jun 2024 | 48.08 | 48.09 | 48.08 | 48.09 | 48.09 | - |
| 04 Jun 2024 | 47.62 | 47.62 | 47.51 | 47.51 | 47.51 | - |
| 03 Jun 2024 | 48.01 | 48.01 | 47.39 | 47.39 | 47.39 | - |
| 31 May 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 30 May 2024 | 47.88 | 47.88 | 47.51 | 47.51 | 47.51 | - |
| 29 May 2024 | 47.42 | 48.15 | 47.42 | 48.15 | 48.15 | 15 |
| 28 May 2024 | 48.91 | 48.91 | 47.73 | 47.73 | 47.73 | - |
| 27 May 2024 | 48.10 | 48.85 | 48.10 | 48.85 | 48.85 | 15 |
| 24 May 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 23 May 2024 | 49.08 | 49.08 | 48.90 | 48.90 | 48.90 | - |
| 22 May 2024 | 49.25 | 49.25 | 49.09 | 49.09 | 49.09 | - |
| 21 May 2024 | 49.34 | 49.34 | 49.13 | 49.13 | 49.13 | - |
| 20 May 2024 | 49.76 | 49.76 | 49.42 | 49.42 | 49.42 | 18 |
| 17 May 2024 | 49.83 | 49.83 | 49.72 | 49.72 | 49.72 | - |
| 16 May 2024 | 49.99 | 49.99 | 49.94 | 49.94 | 49.94 | - |
| 15 May 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | - |
| 14 May 2024 | 51.02 | 51.02 | 50.18 | 50.18 | 50.18 | - |
| 13 May 2024 | 51.90 | 51.90 | 51.10 | 51.10 | 51.10 | - |
| 10 May 2024 | 51.32 | 51.56 | 51.32 | 51.56 | 51.56 | - |
| 09 May 2024 | 50.60 | 51.12 | 50.60 | 51.12 | 51.12 | - |
| 08 May 2024 | 50.97 | 50.97 | 50.62 | 50.62 | 50.62 | - |
| 07 May 2024 | 50.29 | 50.47 | 50.29 | 50.47 | 50.47 | - |
| 06 May 2024 | 51.09 | 51.09 | 50.41 | 50.41 | 50.41 | - |
| 03 May 2024 | 51.07 | 51.07 | 50.51 | 50.51 | 50.51 | - |
| 02 May 2024 | 50.12 | 50.18 | 50.12 | 50.18 | 50.18 | - |
| 30 Apr 2024 | 50.60 | 50.60 | 50.22 | 50.22 | 50.22 | - |
| 29 Apr 2024 | 49.96 | 50.18 | 49.96 | 50.18 | 50.18 | - |
| 26 Apr 2024 | 49.59 | 49.81 | 49.59 | 49.81 | 49.81 | - |
| 25 Apr 2024 | 50.08 | 50.08 | 48.90 | 48.90 | 48.90 | - |
| 24 Apr 2024 | 50.19 | 51.20 | 50.19 | 51.20 | 51.20 | - |
| 23 Apr 2024 | 50.34 | 50.34 | 49.88 | 49.88 | 49.88 | - |
| 22 Apr 2024 | 50.09 | 50.11 | 50.09 | 50.11 | 50.11 | - |
| 19 Apr 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
| 18 Apr 2024 | 50.74 | 50.74 | 50.37 | 50.37 | 50.37 | - |
| 17 Apr 2024 | 51.49 | 51.49 | 51.09 | 51.09 | 51.09 | - |
| 16 Apr 2024 | 51.27 | 51.58 | 51.27 | 51.58 | 51.58 | 20 |
| 15 Apr 2024 | 51.85 | 51.85 | 51.40 | 51.40 | 51.40 | - |
| 12 Apr 2024 | 51.28 | 51.28 | 51.20 | 51.20 | 51.20 | - |
| 11 Apr 2024 | 51.05 | 51.05 | 51.04 | 51.04 | 51.04 | - |
| 10 Apr 2024 | 51.41 | 51.41 | 50.64 | 50.64 | 50.64 | - |
| 09 Apr 2024 | 51.26 | 51.64 | 51.25 | 51.25 | 51.25 | 9 |
| 08 Apr 2024 | 51.53 | 51.53 | 51.38 | 51.38 | 51.38 | - |
| 05 Apr 2024 | 51.56 | 51.79 | 51.56 | 51.79 | 51.79 | - |
| 04 Apr 2024 | 51.73 | 52.01 | 51.73 | 52.01 | 52.01 | - |
| 03 Apr 2024 | 52.77 | 52.77 | 52.38 | 52.38 | 52.38 | - |
| 02 Apr 2024 | 53.87 | 53.87 | 53.12 | 53.12 | 53.12 | - |
| 28 Mar 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| 27 Mar 2024 | 54.59 | 54.91 | 54.55 | 54.91 | 54.91 | 25 |
| 26 Mar 2024 | 54.49 | 54.88 | 54.49 | 54.88 | 54.88 | - |
| 25 Mar 2024 | 55.05 | 55.05 | 54.56 | 54.56 | 54.56 | 130 |
| 22 Mar 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| 21 Mar 2024 | 54.84 | 55.67 | 54.84 | 55.67 | 55.67 | - |
| 20 Mar 2024 | 55.70 | 55.70 | 55.51 | 55.51 | 55.51 | - |
| 19 Mar 2024 | 56.08 | 56.44 | 55.71 | 55.71 | 55.71 | 9 |
| 18 Mar 2024 | 55.61 | 55.92 | 55.61 | 55.92 | 55.92 | - |
| 15 Mar 2024 | 55.59 | 55.59 | 55.26 | 55.26 | 55.26 | - |
| 14 Mar 2024 | 55.92 | 55.92 | 55.63 | 55.63 | 55.63 | - |
| 13 Mar 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| 12 Mar 2024 | 54.30 | 54.55 | 54.30 | 54.55 | 54.55 | - |
| 11 Mar 2024 | 54.04 | 54.04 | 53.93 | 53.93 | 53.93 | 10 |
| 08 Mar 2024 | 54.56 | 54.58 | 53.68 | 54.58 | 54.58 | 11 |
| 07 Mar 2024 | 53.20 | 53.98 | 53.20 | 53.98 | 53.98 | - |
| 06 Mar 2024 | 53.37 | 53.37 | 53.12 | 53.12 | 53.12 | - |
| 05 Mar 2024 | 53.91 | 53.91 | 53.50 | 53.50 | 53.50 | - |
| 04 Mar 2024 | 54.10 | 54.34 | 54.10 | 54.34 | 54.34 | - |
| 01 Mar 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 29 Feb 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| 28 Feb 2024 | 52.05 | 52.05 | 51.79 | 51.79 | 51.79 | - |
| 27 Feb 2024 | 51.33 | 51.33 | 51.24 | 51.24 | 51.24 | - |
| 26 Feb 2024 | 51.11 | 51.11 | 50.86 | 50.86 | 50.86 | - |
| 23 Feb 2024 | 50.90 | 51.09 | 50.90 | 51.09 | 51.09 | - |
| 22 Feb 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
| 21 Feb 2024 | 51.24 | 51.24 | 50.83 | 50.83 | 50.83 | - |
| 20 Feb 2024 | 51.35 | 51.35 | 51.00 | 51.00 | 51.00 | - |
| 19 Feb 2024 | 51.05 | 51.31 | 51.05 | 51.31 | 51.31 | - |
| 16 Feb 2024 | 52.14 | 52.14 | 51.42 | 51.42 | 51.42 | - |
| 15 Feb 2024 | 52.14 | 52.14 | 52.08 | 52.08 | 52.08 | - |
| 14 Feb 2024 | 52.49 | 52.49 | 51.98 | 51.98 | 51.98 | - |
| 13 Feb 2024 | 51.92 | 52.47 | 51.45 | 52.47 | 52.47 | 43 |
| 12 Feb 2024 | 51.48 | 51.82 | 51.48 | 51.82 | 51.82 | - |
| 09 Feb 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| 08 Feb 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
| 07 Feb 2024 | 52.33 | 52.55 | 52.33 | 52.55 | 52.55 | - |
| 06 Feb 2024 | 51.39 | 52.08 | 51.39 | 52.08 | 52.08 | - |
| 05 Feb 2024 | 51.22 | 51.22 | 51.21 | 51.21 | 51.21 | - |
| 02 Feb 2024 | 51.37 | 51.37 | 51.18 | 51.18 | 51.18 | - |
| 01 Feb 2024 | 50.69 | 51.28 | 50.69 | 51.28 | 51.28 | 3 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.