Monster Beverage (MNST)
52.76 -0.16 (-0.30%)
Monster Beverage is a leading manufacturer and marketer of energy drinks and alternative beverages. The company is known for its wide array of innovative and creatively branded products that cater to a diverse range of consumers looking for an energy boost. From its flagship Monster Energy line to other beverages like juice and coffee-infused drinks, Monster Beverage continuously seeks to expand its portfolio and appeal to health-conscious and active lifestyle consumers. The brand is recognized for its energetic marketing campaigns and sponsorships in extreme sports, music, and other high-energy events, positioning itself as a staple in the competitive beverage market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 52.30 | 52.85 | 52.18 | 52.76 | 4,695,330 | 52.76 |
| 12/12/2024 | 52.35 | 52.97 | 52.32 | 52.92 | 4,273,056 | 52.92 |
| 12/11/2024 | 53.07 | 53.52 | 52.06 | 52.10 | 3,438,350 | 52.10 |
| 12/10/2024 | 52.91 | 53.63 | 52.34 | 53.01 | 4,243,592 | 53.01 |
| 12/09/2024 | 52.53 | 53.56 | 52.01 | 53.21 | 5,994,505 | 53.21 |
| 12/06/2024 | 53.32 | 53.73 | 52.23 | 52.27 | 3,937,409 | 52.27 |
| 12/05/2024 | 54.07 | 54.07 | 53.07 | 53.10 | 4,696,630 | 53.10 |
| 12/04/2024 | 54.07 | 54.33 | 53.64 | 53.75 | 4,035,751 | 53.75 |
| 12/03/2024 | 54.60 | 54.90 | 54.07 | 54.19 | 5,378,195 | 54.19 |
| 12/02/2024 | 55.37 | 56.02 | 54.95 | 54.98 | 5,682,848 | 54.98 |
| 11/29/2024 | 55.09 | 55.50 | 54.91 | 55.13 | 3,431,095 | 55.13 |
| 11/27/2024 | 54.94 | 55.40 | 54.84 | 55.14 | 3,121,014 | 55.14 |
| 11/26/2024 | 54.98 | 55.15 | 54.46 | 54.83 | 4,411,499 | 54.83 |
| 11/25/2024 | 54.63 | 55.51 | 54.41 | 54.98 | 6,711,988 | 54.98 |
| 11/22/2024 | 54.00 | 54.40 | 53.88 | 54.06 | 2,761,628 | 54.06 |
| 11/21/2024 | 53.60 | 54.02 | 53.00 | 53.98 | 4,846,296 | 53.98 |
| 11/20/2024 | 53.06 | 53.78 | 52.89 | 53.70 | 3,833,856 | 53.70 |
| 11/19/2024 | 52.96 | 53.85 | 52.66 | 53.73 | 3,441,239 | 53.73 |
| 11/18/2024 | 51.92 | 53.52 | 51.72 | 53.27 | 7,255,754 | 53.27 |
| 11/15/2024 | 55.44 | 55.50 | 51.98 | 52.00 | 10,606,139 | 52.00 |
| 11/14/2024 | 55.95 | 56.70 | 55.85 | 55.96 | 8,939,651 | 55.96 |
| 11/13/2024 | 55.61 | 56.56 | 55.38 | 56.38 | 4,526,627 | 56.38 |
| 11/12/2024 | 55.65 | 56.39 | 55.56 | 56.02 | 7,457,110 | 56.02 |
| 11/11/2024 | 54.43 | 56.47 | 54.40 | 55.74 | 7,435,373 | 55.74 |
| 11/08/2024 | 53.21 | 55.65 | 53.18 | 54.14 | 10,551,018 | 54.14 |
| 11/07/2024 | 54.50 | 55.34 | 54.50 | 54.73 | 11,700,927 | 54.73 |
| 11/06/2024 | 54.71 | 54.99 | 53.67 | 54.44 | 6,931,040 | 54.44 |
| 11/05/2024 | 53.98 | 54.54 | 53.76 | 54.11 | 4,650,104 | 54.11 |
| 11/04/2024 | 52.27 | 54.18 | 52.14 | 54.06 | 8,702,817 | 54.06 |
| 11/01/2024 | 52.50 | 53.06 | 52.08 | 52.30 | 6,325,120 | 52.30 |
| 10/31/2024 | 52.65 | 53.18 | 52.48 | 52.68 | 4,625,455 | 52.68 |
| 10/30/2024 | 52.25 | 53.13 | 52.06 | 52.60 | 6,891,525 | 52.60 |
| 10/29/2024 | 52.70 | 53.51 | 52.05 | 52.48 | 6,924,034 | 52.48 |
| 10/28/2024 | 53.44 | 53.63 | 52.88 | 53.10 | 3,208,617 | 53.10 |
| 10/25/2024 | 53.76 | 53.93 | 53.29 | 53.37 | 3,613,466 | 53.37 |
| 10/24/2024 | 53.43 | 53.58 | 52.54 | 53.44 | 3,872,690 | 53.44 |
| 10/23/2024 | 53.47 | 53.79 | 53.10 | 53.56 | 2,549,414 | 53.56 |
| 10/22/2024 | 53.73 | 53.84 | 53.25 | 53.60 | 2,317,224 | 53.60 |
| 10/21/2024 | 54.06 | 54.54 | 53.70 | 53.77 | 4,279,681 | 53.77 |
| 10/18/2024 | 53.44 | 54.20 | 53.20 | 54.05 | 8,917,611 | 54.05 |
| 10/17/2024 | 53.70 | 53.74 | 53.12 | 53.44 | 5,872,597 | 53.44 |
| 10/16/2024 | 52.48 | 53.65 | 52.23 | 53.58 | 6,386,056 | 53.58 |
| 10/15/2024 | 51.57 | 52.71 | 51.36 | 52.62 | 7,999,634 | 52.62 |
| 10/14/2024 | 51.59 | 51.74 | 51.12 | 51.68 | 5,564,295 | 51.68 |
| 10/11/2024 | 50.82 | 51.98 | 50.67 | 51.31 | 7,154,630 | 51.31 |
| 10/10/2024 | 50.00 | 50.80 | 49.77 | 50.77 | 3,906,570 | 50.77 |
| 10/09/2024 | 49.62 | 50.08 | 49.37 | 49.77 | 3,122,832 | 49.77 |
| 10/08/2024 | 49.24 | 49.67 | 49.09 | 49.49 | 3,526,187 | 49.49 |
| 10/07/2024 | 50.63 | 50.63 | 48.88 | 49.24 | 7,559,110 | 49.24 |
| 10/04/2024 | 50.31 | 51.01 | 50.04 | 50.95 | 5,015,097 | 50.95 |
| 10/03/2024 | 50.57 | 50.68 | 49.98 | 50.31 | 4,155,836 | 50.31 |
| 10/02/2024 | 51.53 | 51.53 | 50.74 | 50.94 | 6,588,928 | 50.94 |
| 10/01/2024 | 52.17 | 52.31 | 51.36 | 51.59 | 6,838,714 | 51.59 |
| 9/30/2024 | 52.78 | 52.94 | 52.01 | 52.17 | 5,971,276 | 52.17 |
| 9/27/2024 | 52.49 | 52.88 | 52.29 | 52.46 | 4,434,860 | 52.46 |
| 9/26/2024 | 51.82 | 52.10 | 51.26 | 52.01 | 7,817,529 | 52.01 |
| 9/25/2024 | 52.57 | 52.74 | 51.63 | 51.67 | 4,151,111 | 51.67 |
| 9/24/2024 | 52.12 | 52.78 | 51.86 | 52.45 | 5,625,292 | 52.45 |
| 9/23/2024 | 51.19 | 52.44 | 51.00 | 52.33 | 5,556,243 | 52.33 |
| 9/20/2024 | 51.70 | 51.70 | 50.99 | 51.18 | 15,270,187 | 51.18 |
| 9/19/2024 | 52.71 | 52.76 | 51.70 | 51.83 | 6,642,677 | 51.83 |
| 9/18/2024 | 51.22 | 52.51 | 51.08 | 52.35 | 7,016,632 | 52.35 |
| 9/17/2024 | 50.73 | 51.12 | 50.38 | 51.07 | 7,146,964 | 51.07 |
| 9/16/2024 | 51.13 | 51.31 | 50.46 | 50.75 | 4,106,856 | 50.75 |