Mercado fechará em 1 h 28 min

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
59,43+0,23 (+0,39%)
A partir de 02:32PM EDT. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202459,7160,0959,2459,4359,431.792.323
27 de mar. de 202459,6860,1359,0459,2059,203.495.000
26 de mar. de 202459,3059,5659,1059,3259,322.835.800
25 de mar. de 202459,5759,8358,9759,0959,093.938.400
22 de mar. de 202459,7959,9059,4159,5059,503.034.100
21 de mar. de 202460,2460,5559,8059,8859,883.328.600
20 de mar. de 202460,8160,8259,8460,1460,143.336.100
19 de mar. de 202460,9461,0360,3860,5460,543.342.100
18 de mar. de 202460,7061,2160,5060,7960,793.923.400
15 de mar. de 202460,0060,6659,5360,4560,458.046.500
14 de mar. de 202461,0061,1960,0660,3060,303.927.100
13 de mar. de 202459,9261,2359,7760,8560,855.953.700
12 de mar. de 202459,1359,9358,9059,8259,823.761.300
11 de mar. de 202458,8759,5558,7559,1659,163.307.600
08 de mar. de 202459,1959,7658,8259,1859,184.294.300
07 de mar. de 202458,4659,5358,2559,3859,384.683.300
06 de mar. de 202457,9158,6157,5358,3158,316.487.300
05 de mar. de 202458,4658,6257,6957,8957,895.846.400
04 de mar. de 202458,8659,2058,3258,5058,506.993.100
01 de mar. de 202458,8059,1358,3658,7958,796.401.900
29 de fev. de 202459,2060,0758,3959,1059,1011.115.500
28 de fev. de 202456,2156,2555,0555,8555,856.789.500
27 de fev. de 202455,4256,1455,2856,1156,114.200.900
26 de fev. de 202455,2955,9355,0555,7255,724.876.700
23 de fev. de 202455,1155,6954,9755,2955,293.308.000
22 de fev. de 202455,1455,4554,8055,1155,116.579.700
21 de fev. de 202455,4455,6654,9155,1455,145.714.600
20 de fev. de 202455,3055,6854,8655,4055,405.620.400
16 de fev. de 202455,8855,9754,9655,0255,026.077.600
15 de fev. de 202456,1456,4255,7956,1756,175.553.100
14 de fev. de 202456,1656,6455,4655,8755,873.981.900
13 de fev. de 202455,9656,4655,4256,1656,165.970.700
12 de fev. de 202455,5755,9955,2755,9355,933.497.800
09 de fev. de 202456,5256,5755,3555,6655,663.893.900
08 de fev. de 202456,4956,5356,0156,4956,494.253.900
07 de fev. de 202456,7156,9156,2256,4656,464.315.100
06 de fev. de 202455,2656,3855,0456,3456,347.407.000
05 de fev. de 202455,1355,3754,7655,1255,124.768.700
02 de fev. de 202455,8055,9355,0055,3555,355.481.800
01 de fev. de 202455,1556,0454,8255,9455,945.619.500
31 de jan. de 202455,3755,5954,8455,0255,025.908.100
30 de jan. de 202455,5355,5855,0055,3155,314.704.200
29 de jan. de 202455,4755,8555,2355,5955,595.736.000
26 de jan. de 202455,1655,5855,0055,4455,445.273.100
25 de jan. de 202455,4055,4754,8955,1455,145.711.600
24 de jan. de 202455,4755,6954,9855,0755,079.574.700
23 de jan. de 202456,3056,3054,8955,5755,577.050.000
22 de jan. de 202457,2957,3356,2556,3256,324.294.200
19 de jan. de 202457,4557,4556,5557,1857,185.450.200
18 de jan. de 202456,7657,4456,6157,2557,254.800.400
17 de jan. de 202457,4957,5456,3457,1157,118.595.300
16 de jan. de 202459,4059,4057,9558,1758,175.783.100
12 de jan. de 202459,1359,3158,8059,0559,054.024.800
11 de jan. de 202458,9058,9358,2158,6358,634.159.300
10 de jan. de 202458,7559,1358,3358,9158,914.436.100
09 de jan. de 202457,6258,7657,4058,7458,745.042.900
08 de jan. de 202457,6258,1757,3957,9657,965.764.300
05 de jan. de 202457,5758,1457,3157,5457,543.741.700
04 de jan. de 202457,5958,5957,5357,7157,714.984.400
03 de jan. de 202459,0759,0857,2757,4857,486.954.500
02 de jan. de 202457,5258,8157,3758,5958,598.150.000
29 de dez. de 202357,4357,7857,3357,6157,614.061.400
28 de dez. de 202357,5157,5657,1957,4257,423.344.700
27 de dez. de 202356,8457,3756,7257,3457,343.606.200
26 de dez. de 202355,9056,9255,9056,7956,793.469.100
22 de dez. de 202355,6556,3555,5256,0156,013.942.500
21 de dez. de 202354,7155,4754,6855,3855,384.323.800
20 de dez. de 202355,2855,5454,3654,3654,364.820.400
19 de dez. de 202355,3855,7355,2955,5855,584.203.800
18 de dez. de 202355,4755,5554,7755,3055,304.230.200
15 de dez. de 202355,5655,9554,9255,0955,099.880.400
14 de dez. de 202356,6856,6855,3055,5655,565.595.300
13 de dez. de 202355,9356,5755,7856,5556,555.780.700
12 de dez. de 202355,8355,8655,1755,8055,804.122.400
11 de dez. de 202354,5355,4054,5355,2655,264.631.800
08 de dez. de 202354,1654,3553,7053,9253,924.935.800
07 de dez. de 202354,5354,5953,9954,3054,305.129.900
06 de dez. de 202354,2654,4453,5454,3054,305.649.400
05 de dez. de 202355,0855,2653,9954,2654,265.775.500
04 de dez. de 202354,9755,5854,6755,1755,175.413.200
01 de dez. de 202354,9255,5354,9255,2255,225.525.600
30 de nov. de 202354,8255,2054,1855,1555,158.484.100
29 de nov. de 202355,4855,5054,3254,7154,718.844.500
28 de nov. de 202354,7055,4254,6855,2855,288.008.500
27 de nov. de 202355,2255,3354,6554,7254,724.535.600
24 de nov. de 202355,1155,4155,0255,1755,171.871.800
22 de nov. de 202355,3255,6155,0055,2255,224.756.300
21 de nov. de 202354,9755,1254,6054,8054,808.424.500
20 de nov. de 202354,6555,0454,3854,8254,826.964.600
17 de nov. de 202354,9355,0054,1554,7954,797.936.300
16 de nov. de 202355,7056,0154,9955,1055,105.015.700
15 de nov. de 202355,8155,9055,2555,4255,424.658.000
14 de nov. de 202356,0056,1055,2955,6855,684.625.300
13 de nov. de 202355,3255,7855,2955,5455,543.461.500
10 de nov. de 202355,3055,3854,3355,2855,285.849.600
09 de nov. de 202356,0056,0254,9155,0855,085.374.500
08 de nov. de 202356,1256,2855,2555,6655,667.613.700
07 de nov. de 202356,1256,1555,6355,9855,985.121.800
06 de nov. de 202355,5656,9655,5656,1456,145.532.400
03 de nov. de 202357,2458,8655,3355,5655,569.951.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...