Monster Beverage Corp (MOB.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 20 Jun 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 19 Jun 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 18 Jun 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 17 Jun 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| 14 Jun 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 13 Jun 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 12 Jun 2024 | 47.50 | 47.50 | 45.80 | 45.80 | 45.80 | 25 |
| 11 Jun 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| 10 Jun 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| 07 Jun 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
| 06 Jun 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| 05 Jun 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 04 Jun 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| 03 Jun 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 31 May 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| 30 May 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | - |
| 29 May 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 28 May 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 27 May 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| 24 May 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| 23 May 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| 22 May 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
| 21 May 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
| 20 May 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
| 17 May 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
| 16 May 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| 15 May 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
| 14 May 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
| 13 May 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
| 10 May 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| 09 May 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
| 08 May 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
| 07 May 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| 06 May 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
| 03 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 02 May 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| 30 Apr 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
| 29 Apr 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
| 26 Apr 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
| 25 Apr 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
| 24 Apr 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| 23 Apr 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
| 22 Apr 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
| 19 Apr 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| 18 Apr 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
| 17 Apr 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
| 16 Apr 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
| 15 Apr 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
| 12 Apr 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
| 11 Apr 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| 10 Apr 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 09 Apr 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| 08 Apr 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
| 05 Apr 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| 04 Apr 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - |
| 03 Apr 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
| 02 Apr 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | - |
| 28 Mar 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| 27 Mar 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| 26 Mar 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| 25 Mar 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| 22 Mar 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| 21 Mar 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
| 20 Mar 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| 19 Mar 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| 18 Mar 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| 15 Mar 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 14 Mar 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| 13 Mar 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| 12 Mar 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 11 Mar 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
| 08 Mar 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| 07 Mar 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
| 06 Mar 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
| 05 Mar 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | 93 |
| 04 Mar 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| 01 Mar 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| 29 Feb 2024 | 53.72 | 54.48 | 53.72 | 54.48 | 54.48 | 600 |
| 28 Feb 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| 27 Feb 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
| 26 Feb 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
| 23 Feb 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
| 22 Feb 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
| 21 Feb 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
| 20 Feb 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| 19 Feb 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
| 16 Feb 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| 15 Feb 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
| 14 Feb 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| 13 Feb 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
| 12 Feb 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 09 Feb 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
| 08 Feb 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
| 07 Feb 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 06 Feb 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
| 05 Feb 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
| 02 Feb 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
| 01 Feb 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| 31 Jan 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
| *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.