Monster Beverage Corporation (MNST.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
At close: 12:46PM CST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 921.50 | 921.90 | 921.50 | 921.90 | 921.90 | 700 |
| Jun 27, 2024 | 954.58 | 954.58 | 931.00 | 949.86 | 949.86 | 500 |
| Jun 26, 2024 | 925.00 | 925.00 | 924.20 | 924.20 | 924.20 | 2,166 |
| Jun 25, 2024 | 901.00 | 909.98 | 899.01 | 906.00 | 906.00 | 1,665 |
| Jun 24, 2024 | 889.00 | 907.99 | 878.01 | 907.99 | 907.99 | 2,371 |
| Jun 21, 2024 | 900.00 | 900.00 | 897.00 | 899.00 | 899.00 | 3,045 |
| Jun 20, 2024 | 892.00 | 900.00 | 890.02 | 900.00 | 900.00 | 18,500 |
| Jun 19, 2024 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | - |
| Jun 18, 2024 | 900.00 | 900.00 | 892.00 | 892.00 | 892.00 | 17,658 |
| Jun 17, 2024 | 907.00 | 914.00 | 900.00 | 914.00 | 914.00 | 2,702 |
| Jun 14, 2024 | 900.00 | 900.00 | 883.00 | 883.00 | 883.00 | 31 |
| Jun 13, 2024 | 920.00 | 920.00 | 900.00 | 900.00 | 900.00 | 3,682 |
| Jun 12, 2024 | 956.00 | 957.00 | 927.00 | 933.03 | 933.03 | 12,287 |
| Jun 11, 2024 | 932.00 | 941.00 | 932.00 | 941.00 | 941.00 | 571 |
| Jun 10, 2024 | 949.00 | 954.00 | 939.60 | 939.60 | 939.60 | 2,467 |
| Jun 07, 2024 | 934.00 | 960.00 | 934.00 | 960.00 | 960.00 | 37,119 |
| Jun 06, 2024 | 920.40 | 966.70 | 920.40 | 966.70 | 966.70 | 6,991 |
| Jun 05, 2024 | 915.40 | 915.40 | 915.40 | 915.40 | 915.40 | 4,950 |
| Jun 04, 2024 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | 10 |
| Jun 03, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
| May 31, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
| May 30, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 281 |
| May 29, 2024 | 876.27 | 876.27 | 876.27 | 876.27 | 876.27 | 31 |
| May 28, 2024 | 881.99 | 881.99 | 881.99 | 881.99 | 881.99 | 13 |
| May 27, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| May 24, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| May 23, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| May 22, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| May 21, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| May 20, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| May 17, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 24 |
| May 16, 2024 | 910.55 | 910.55 | 910.55 | 910.55 | 910.55 | - |
| May 15, 2024 | 910.55 | 910.55 | 910.55 | 910.55 | 910.55 | 1,145 |
| May 14, 2024 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | - |
| May 13, 2024 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | - |
| May 10, 2024 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | - |
| May 09, 2024 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | - |
| May 08, 2024 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | - |
| May 07, 2024 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | - |
| May 06, 2024 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | - |
| May 03, 2024 | 924.25 | 927.00 | 924.25 | 927.00 | 927.00 | 260 |
| May 02, 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 9 |
| Apr 30, 2024 | 936.50 | 936.50 | 936.50 | 936.50 | 936.50 | - |
| Apr 29, 2024 | 936.50 | 936.50 | 936.50 | 936.50 | 936.50 | - |
| Apr 26, 2024 | 936.50 | 936.50 | 936.50 | 936.50 | 936.50 | - |
| Apr 25, 2024 | 936.50 | 936.50 | 936.50 | 936.50 | 936.50 | - |
| Apr 24, 2024 | 925.50 | 936.50 | 925.50 | 936.50 | 936.50 | 1,263 |
| Apr 23, 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - |
| Apr 22, 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - |
| Apr 19, 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - |
| Apr 18, 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 14 |
| Apr 17, 2024 | 912.99 | 912.99 | 912.99 | 912.99 | 912.99 | - |
| Apr 16, 2024 | 912.99 | 912.99 | 912.99 | 912.99 | 912.99 | - |
| Apr 15, 2024 | 912.99 | 912.99 | 912.99 | 912.99 | 912.99 | - |
| Apr 12, 2024 | 912.99 | 912.99 | 912.99 | 912.99 | 912.99 | - |
| Apr 11, 2024 | 912.99 | 912.99 | 912.99 | 912.99 | 912.99 | - |
| Apr 10, 2024 | 912.99 | 912.99 | 912.99 | 912.99 | 912.99 | 12 |
| Apr 09, 2024 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | - |
| Apr 08, 2024 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | 26 |
| Apr 05, 2024 | 899.11 | 899.11 | 899.11 | 899.11 | 899.11 | - |
| Apr 04, 2024 | 899.11 | 899.11 | 899.11 | 899.11 | 899.11 | 11 |
| Apr 03, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| Apr 02, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| Apr 01, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 25 |
| Mar 27, 2024 | 986.98 | 986.98 | 986.98 | 986.98 | 986.98 | - |
| Mar 26, 2024 | 915.55 | 986.98 | 915.55 | 986.98 | 986.98 | 853 |
| Mar 25, 2024 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | - |
| Mar 22, 2024 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | - |
| Mar 21, 2024 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | - |
| Mar 20, 2024 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | - |
| Mar 19, 2024 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | - |
| Mar 15, 2024 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | - |
| Mar 14, 2024 | 1,090.00 | 1,090.00 | 1,024.79 | 1,024.79 | 1,024.79 | 48 |
| Mar 13, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| Mar 12, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| Mar 11, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| Mar 08, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,095 |
| Mar 07, 2024 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | - |
| Mar 06, 2024 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | - |
| Mar 05, 2024 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | - |
| Mar 04, 2024 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | - |
| Mar 01, 2024 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | - |
| Feb 29, 2024 | 970.01 | 1,004.00 | 970.01 | 1,004.00 | 1,004.00 | 37 |
| Feb 28, 2024 | 947.75 | 947.75 | 947.75 | 947.75 | 947.75 | - |
| Feb 27, 2024 | 947.75 | 947.75 | 947.75 | 947.75 | 947.75 | 41 |
| Feb 26, 2024 | 946.00 | 946.00 | 946.00 | 946.00 | 946.00 | 5 |
| Feb 23, 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| Feb 22, 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| Feb 21, 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| Feb 20, 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| Feb 19, 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| Feb 16, 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| Feb 15, 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| Feb 14, 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| Feb 13, 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| Feb 12, 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| Feb 09, 2024 | 947.00 | 947.00 | 945.00 | 945.00 | 945.00 | 230 |
| Feb 08, 2024 | 962.44 | 962.44 | 945.00 | 945.00 | 945.00 | 16 |
| Feb 07, 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| Feb 06, 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.