Monster Beverage Corp Historical Data - M1NS34 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Monster Beverage Corp (M1NS34)
Monster Beverage Corp (M1NS34) Historical

Monster Beverage Corp (M1NS34)

34.69

-0.32

( -0.91% )

Updated: 09:39:37

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4	1.16652085156	34.29	35.06	33	5801	34.41933204	DR
4	-0.63	-1.78369195923	35.32	37.23	33	3272	34.67273717	DR
12	0.1	0.289100896213	34.59	38.48	33	6661	36.34644092	DR
26	0.17	0.492468134415	34.52	38.48	32	5306	35.56688456	DR
52	-2.59	-6.9474248927	37.28	38.48	29.96	6867	34.98455152	DR
156	-28.31	-44.9365079365	63	69.9	29.96	9114	49.47344855	DR
260	-248.56	-87.7528684907	283.25	471.08	29.96	7604	53.41737289	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714771800	35.01	0.81	2.37	34.44	35.01	34.44	3677
1714685400	34.2	-0.51	-1.47	34.2	34.24	34.2	14611
1714512600	34.71	0.11	0.32	35.02	35.06	34.6	1313
1714426200	34.6	0.57	1.67	34.29	34.6	33.54	3604
1714167000	34.03	-0.28	-0.82	34.26	34.26	33.99	42
1714080540	34.31	-0.9	-2.56	34	34.31	33.65	6075
1713994200	35.21	0.75	2.18	35.73	35.73	34.25	3883
1713907800	34.46	-0.14	-0.40	34.27	34.46	34.22	13524
1713821340	34.6	0.05	0.14	34.55	34.73	34.55	664
1713562200	34.55	-0.56	-1.59	35.53	35.53	34.37	635
1713475800	35.11	-0.36	-1.01	35.08	35.11	35.07	20
1713389400	35.47	-0.52	-1.44	35.68	35.79	35.34	996
1713302940	35.99	0.95	2.71	35.63	36.11	35.56	4492
1713216600	35.04	-0.02	-0.06	35.4	35.48	34.86	1496
1712957400	35.06	0.18	0.52	35.04	35.07	35	205
1712870940	34.88	0.03	0.09	35.01	35.06	34.65	1562
1712784540	34.85	-0.18	-0.51	37.23	37.23	34.48	3721
1712698140	35.03	-0.07	-0.20	35.18	35.18	34.73	63
1712611740	35.1	-0.31	-0.88	35.32	35.32	35.04	1576
1712352600	35.41	0.36	1.03	35.72	35.72	35.41	33
1712266140	35.05	-0.29	-0.82	35.28	35.52	35.05	20
1712179740	35.34	-0.65	-1.81	35.77	35.77	35.34	5825
1712093400	35.99	-0.62	-1.69	36.61	36.65	35.99	80
1712006940	36.61	-0.5	-1.35	37.56	37.56	36.61	5444
1711661400	37.11	-0.04	-0.11	37.08	37.11	37.07	112
1711574940	37.15	0.01	0.03	37.44	37.44	37.15	91
1711488540	37.14	0.28	0.76	37.14	37.14	37.14	1
1711402140	36.86	-0.53	-1.42	37.04	37.1	36.84	988
1711143000	37.39	-0.02	-0.05	37.32	37.39	37.17	1646
1711056600	37.41	0.09	0.24	37.4	37.65	37.32	1124
1710970200	37.32	-0.65	-1.71	37.8	37.8	37.32	3818
1710883740	37.97	0.02	0.05	38.09	38.09	37.97	43
1710797400	37.95	0.3	0.80	38.22	38.48	37.95	5293
1710538200	37.65	0.08	0.21	37.2	37.74	37.2	874
1710451740	37.57	-0.45	-1.18	37.56	37.67	37.56	1740
1710365400	38.02	0.97	2.62	37.25	38.02	37.25	7551
1710278940	37.05	0.32	0.87	36.68	37.08	36.68	181
1710192600	36.73	-0.2	-0.54	36.32	37.16	36.32	6756
1709933400	36.93	0.35	0.96	36.88	37.12	36.8	204684
1709847000	36.58	0.49	1.36	36.09	36.58	36.09	10017
1709760540	36.09	0.28	0.78	35.76	36.15	35.56	4157
1709674200	35.81	-0.36	-1.00	36.18	36.18	35.79	7
1709587740	36.17	-0.2	-0.55	36.08	36.49	36.08	2769
1709328600	36.37	-0.21	-0.57	36.35	36.57	36.35	773
1709242200	36.58	1.92	5.54	36.6	37.26	36.06	19852
1709155800	34.66	0.37	1.08	34.22	34.78	34.22	8045
1709069400	34.29	-0.2	-0.58	34.6	34.6	34.22	3487
1708983000	34.49	-0.13	-0.38	34.68	34.68	34.34	39
1708723800	34.62	0.38	1.11	34.27	34.62	34.27	60
1708637400	34.24	0.16	0.47	34.06	34.29	34.06	5366
1708550940	34.08	0.03	0.09	33.96	34.08	33.89	565
1708464600	34.05	-0.38	-1.10	34.33	34.33	33.92	195
1708378200	34.43	-0.13	-0.38	34.56	34.56	34.28	2213
1708119000	34.56	-0.38	-1.09	34.53	34.63	34.37	3530
1708032600	34.94	0.41	1.19	35.02	35.02	34.94	30
1707946200	34.53	-0.04	-0.12	34.59	34.71	34.53	3455
1707514200	34.57	-0.53	-1.51	34.45	34.57	34.39	5992
1707427800	35.1	-0.04	-0.11	34.43	35.1	34.43	4132
1707341400	35.14	0.38	1.09	35.22	35.22	35.14	32
1707255000	34.76	0.37	1.08	34.15	34.76	34.15	7393

Monster Beverage

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions