Monster Beverage Corp (MOB.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| May 31, 2024 | 47.31 | 47.31 | 47.00 | 47.00 | 47.00 | 65 |
| May 30, 2024 | 47.76 | 47.76 | 47.32 | 47.32 | 47.32 | 200 |
| May 29, 2024 | 47.40 | 48.26 | 47.40 | 48.22 | 48.22 | - |
| May 28, 2024 | 48.61 | 48.61 | 47.38 | 47.68 | 47.68 | 70 |
| May 27, 2024 | 48.20 | 48.84 | 48.20 | 48.84 | 48.84 | 4 |
| May 24, 2024 | 48.69 | 48.75 | 48.67 | 48.69 | 48.69 | - |
| May 23, 2024 | 49.01 | 49.01 | 48.66 | 48.74 | 48.74 | 4 |
| May 22, 2024 | 49.01 | 49.12 | 49.01 | 49.10 | 49.10 | 40 |
| May 21, 2024 | 49.21 | 49.70 | 49.05 | 49.05 | 49.05 | 25 |
| May 20, 2024 | 49.58 | 49.76 | 49.55 | 49.55 | 49.55 | 1,255 |
| May 17, 2024 | 49.64 | 49.88 | 49.63 | 49.72 | 49.72 | 533 |
| May 16, 2024 | 49.81 | 49.93 | 49.81 | 49.93 | 49.93 | 150 |
| May 15, 2024 | 50.20 | 50.20 | 49.91 | 50.10 | 50.10 | 40 |
| May 14, 2024 | 50.72 | 50.89 | 49.97 | 50.26 | 50.26 | 1,100 |
| May 13, 2024 | 51.67 | 51.67 | 50.77 | 50.77 | 50.77 | 150 |
| May 10, 2024 | 51.23 | 51.23 | 51.16 | 51.20 | 51.20 | 110 |
| May 09, 2024 | 50.32 | 51.13 | 50.32 | 51.13 | 51.13 | 40 |
| May 08, 2024 | 50.73 | 50.98 | 50.55 | 50.55 | 50.55 | 335 |
| May 07, 2024 | 50.11 | 50.45 | 50.11 | 50.45 | 50.45 | 220 |
| May 06, 2024 | 51.09 | 51.09 | 50.33 | 50.33 | 50.33 | - |
| May 03, 2024 | 51.01 | 51.26 | 50.47 | 50.61 | 50.61 | 164 |
| May 02, 2024 | 50.02 | 50.21 | 49.94 | 49.94 | 49.94 | - |
| Apr 30, 2024 | 50.38 | 50.46 | 50.07 | 50.07 | 50.07 | - |
| Apr 29, 2024 | 49.73 | 50.37 | 49.73 | 50.29 | 50.29 | 30 |
| Apr 26, 2024 | 49.51 | 49.92 | 49.51 | 49.79 | 49.79 | 220 |
| Apr 25, 2024 | 50.17 | 50.20 | 48.71 | 48.85 | 48.85 | 352 |
| Apr 24, 2024 | 49.85 | 51.19 | 49.85 | 51.05 | 51.05 | - |
| Apr 23, 2024 | 50.17 | 50.17 | 49.76 | 49.99 | 49.99 | 173 |
| Apr 22, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
| Apr 19, 2024 | 49.82 | 49.88 | 49.65 | 49.88 | 49.88 | 270 |
| Apr 18, 2024 | 50.63 | 50.63 | 50.06 | 50.20 | 50.20 | - |
| Apr 17, 2024 | 51.45 | 51.45 | 51.08 | 51.13 | 51.13 | 5 |
| Apr 16, 2024 | 50.75 | 51.52 | 50.75 | 51.35 | 51.35 | 74 |
| Apr 15, 2024 | 51.62 | 51.95 | 51.22 | 51.31 | 51.31 | 25 |
| Apr 12, 2024 | 50.96 | 51.35 | 50.96 | 51.11 | 51.11 | 157 |
| Apr 11, 2024 | 50.83 | 51.07 | 50.83 | 51.00 | 51.00 | - |
| Apr 10, 2024 | 51.21 | 51.21 | 50.60 | 50.70 | 50.70 | 70 |
| Apr 09, 2024 | 51.07 | 51.40 | 51.07 | 51.37 | 51.37 | 404 |
| Apr 08, 2024 | 51.39 | 51.49 | 51.36 | 51.45 | 51.45 | 65 |
| Apr 05, 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
| Apr 04, 2024 | 51.48 | 51.67 | 51.48 | 51.67 | 51.67 | 50 |
| Apr 03, 2024 | 52.52 | 52.52 | 51.78 | 51.78 | 51.78 | 225 |
| Apr 02, 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| Mar 28, 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| Mar 27, 2024 | 54.76 | 55.50 | 54.76 | 54.76 | 54.76 | 191 |
| Mar 26, 2024 | 54.29 | 54.80 | 54.29 | 54.70 | 54.70 | - |
| Mar 25, 2024 | 54.92 | 55.48 | 54.43 | 54.51 | 54.51 | 355 |
| Mar 22, 2024 | 55.25 | 55.28 | 55.00 | 55.15 | 55.15 | 30 |
| Mar 21, 2024 | 55.12 | 55.61 | 54.74 | 55.61 | 55.61 | 180 |
| Mar 20, 2024 | 55.52 | 55.52 | 55.41 | 55.45 | 55.45 | - |
| Mar 19, 2024 | 55.79 | 55.86 | 55.64 | 55.79 | 55.79 | - |
| Mar 18, 2024 | 55.66 | 56.03 | 55.66 | 55.81 | 55.81 | 18 |
| Mar 15, 2024 | 55.31 | 55.31 | 55.26 | 55.26 | 55.26 | - |
| Mar 14, 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | 100 |
| Mar 13, 2024 | 54.56 | 55.91 | 54.56 | 55.91 | 55.91 | 260 |
| Mar 12, 2024 | 54.10 | 54.77 | 54.10 | 54.74 | 54.74 | - |
| Mar 11, 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
| Mar 08, 2024 | 54.58 | 54.58 | 53.83 | 54.09 | 54.09 | 100 |
| Mar 07, 2024 | 53.22 | 54.32 | 53.22 | 54.32 | 54.32 | 9 |
| Mar 06, 2024 | 53.14 | 53.61 | 53.14 | 53.61 | 53.61 | - |
| Mar 05, 2024 | 53.60 | 53.93 | 53.28 | 53.28 | 53.28 | 120 |
| Mar 04, 2024 | 54.07 | 54.30 | 53.85 | 53.93 | 53.93 | 8 |
| Mar 01, 2024 | 54.57 | 54.98 | 54.24 | 54.24 | 54.24 | 78 |
| Feb 29, 2024 | 53.73 | 54.45 | 53.73 | 54.45 | 54.45 | 60 |
| Feb 28, 2024 | 51.61 | 51.67 | 51.61 | 51.67 | 51.67 | 7 |
| Feb 27, 2024 | 51.28 | 51.28 | 50.57 | 50.57 | 50.57 | 170 |
| Feb 26, 2024 | 51.00 | 51.00 | 50.94 | 50.94 | 50.94 | 20 |
| Feb 23, 2024 | 50.77 | 51.19 | 50.77 | 51.04 | 51.04 | 2 |
| Feb 22, 2024 | 50.69 | 50.95 | 50.61 | 50.95 | 50.95 | 138 |
| Feb 21, 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
| Feb 20, 2024 | 51.16 | 51.42 | 51.11 | 51.11 | 51.11 | 271 |
| Feb 19, 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
| Feb 16, 2024 | 51.96 | 51.96 | 51.07 | 51.07 | 51.07 | - |
| Feb 15, 2024 | 51.98 | 52.15 | 51.89 | 51.89 | 51.89 | 115 |
| Feb 14, 2024 | 52.25 | 52.25 | 52.04 | 52.04 | 52.04 | - |
| Feb 13, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
| Feb 12, 2024 | 51.41 | 51.82 | 51.41 | 51.77 | 51.77 | 400 |
| Feb 09, 2024 | 52.32 | 52.32 | 51.39 | 51.46 | 51.46 | - |
| Feb 08, 2024 | 52.20 | 52.31 | 52.02 | 52.31 | 52.31 | 2 |
| Feb 07, 2024 | 52.18 | 52.55 | 52.18 | 52.44 | 52.44 | - |
| Feb 06, 2024 | 51.08 | 52.14 | 51.08 | 52.14 | 52.14 | - |
| Feb 05, 2024 | 51.10 | 51.35 | 51.10 | 51.35 | 51.35 | - |
| Feb 02, 2024 | 51.27 | 51.27 | 51.12 | 51.12 | 51.12 | 31 |
| Feb 01, 2024 | 50.81 | 51.20 | 50.68 | 50.68 | 50.68 | 78 |
| Jan 31, 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
| Jan 30, 2024 | 51.19 | 51.19 | 51.02 | 51.02 | 51.02 | 4 |
| Jan 29, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| Jan 26, 2024 | 50.57 | 50.95 | 50.57 | 50.94 | 50.94 | - |
| Jan 25, 2024 | 50.55 | 50.93 | 50.55 | 50.93 | 50.93 | 295 |
| Jan 24, 2024 | 51.03 | 51.03 | 50.68 | 50.68 | 50.68 | - |
| Jan 23, 2024 | 51.42 | 51.42 | 50.90 | 51.25 | 51.25 | 98 |
| Jan 22, 2024 | 52.29 | 52.34 | 51.69 | 51.74 | 51.74 | 60 |
| Jan 19, 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
| Jan 18, 2024 | 52.20 | 52.75 | 52.20 | 52.75 | 52.75 | - |
| Jan 17, 2024 | 53.16 | 53.16 | 52.25 | 52.60 | 52.60 | - |
| Jan 16, 2024 | 54.02 | 54.26 | 53.60 | 53.60 | 53.60 | 3 |
| Jan 15, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| Jan 12, 2024 | 53.23 | 53.84 | 53.23 | 53.84 | 53.84 | - |
| Jan 11, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
| *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.