Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,153.09 +1,023.89 (+1.57%) CMC Crypto 200
1,376.73 -5.93 (-0.43%)
Monster Beverage Corporation (MNST.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:02PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jun 2024 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | - |
| 18 Jun 2024 | 900.00 | 900.00 | 892.00 | 892.00 | 892.00 | 17,658 |
| 17 Jun 2024 | 907.00 | 914.00 | 900.00 | 914.00 | 914.00 | 2,702 |
| 14 Jun 2024 | 900.00 | 900.00 | 883.00 | 883.00 | 883.00 | 31 |
| 13 Jun 2024 | 920.00 | 920.00 | 900.00 | 900.00 | 900.00 | 3,682 |
| 12 Jun 2024 | 956.00 | 957.00 | 927.00 | 933.03 | 933.03 | 12,287 |
| 11 Jun 2024 | 932.00 | 941.00 | 932.00 | 941.00 | 941.00 | 571 |
| 10 Jun 2024 | 949.00 | 954.00 | 939.60 | 939.60 | 939.60 | 2,467 |
| 07 Jun 2024 | 934.00 | 960.00 | 934.00 | 960.00 | 960.00 | 37,119 |
| 06 Jun 2024 | 920.40 | 966.70 | 920.40 | 966.70 | 966.70 | 6,991 |
| 05 Jun 2024 | 915.40 | 915.40 | 915.40 | 915.40 | 915.40 | 4,950 |
| 04 Jun 2024 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | 10 |
| 03 Jun 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
| 31 May 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
| 30 May 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 281 |
| 29 May 2024 | 876.27 | 876.27 | 876.27 | 876.27 | 876.27 | 31 |
| 28 May 2024 | 881.99 | 881.99 | 881.99 | 881.99 | 881.99 | 13 |
| 27 May 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| 24 May 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| 23 May 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| 22 May 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| 21 May 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| 20 May 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| 17 May 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 24 |
| 16 May 2024 | 910.55 | 910.55 | 910.55 | 910.55 | 910.55 | - |
| 15 May 2024 | 910.55 | 910.55 | 910.55 | 910.55 | 910.55 | 1,145 |
| 14 May 2024 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | - |
| 13 May 2024 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | - |
| 10 May 2024 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | - |
| 09 May 2024 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | - |
| 08 May 2024 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | - |
| 07 May 2024 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | - |
| 06 May 2024 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | - |
| 03 May 2024 | 924.25 | 927.00 | 924.25 | 927.00 | 927.00 | 260 |
| 02 May 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 9 |
| 30 Apr 2024 | 936.50 | 936.50 | 936.50 | 936.50 | 936.50 | - |
| 29 Apr 2024 | 936.50 | 936.50 | 936.50 | 936.50 | 936.50 | - |
| 26 Apr 2024 | 936.50 | 936.50 | 936.50 | 936.50 | 936.50 | - |
| 25 Apr 2024 | 936.50 | 936.50 | 936.50 | 936.50 | 936.50 | - |
| 24 Apr 2024 | 925.50 | 936.50 | 925.50 | 936.50 | 936.50 | 1,263 |
| 23 Apr 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - |
| 22 Apr 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - |
| 19 Apr 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - |
| 18 Apr 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 14 |
| 17 Apr 2024 | 912.99 | 912.99 | 912.99 | 912.99 | 912.99 | - |
| 16 Apr 2024 | 912.99 | 912.99 | 912.99 | 912.99 | 912.99 | - |
| 15 Apr 2024 | 912.99 | 912.99 | 912.99 | 912.99 | 912.99 | - |
| 12 Apr 2024 | 912.99 | 912.99 | 912.99 | 912.99 | 912.99 | - |
| 11 Apr 2024 | 912.99 | 912.99 | 912.99 | 912.99 | 912.99 | - |
| 10 Apr 2024 | 912.99 | 912.99 | 912.99 | 912.99 | 912.99 | 12 |
| 09 Apr 2024 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | - |
| 08 Apr 2024 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | 26 |
| 05 Apr 2024 | 899.11 | 899.11 | 899.11 | 899.11 | 899.11 | - |
| 04 Apr 2024 | 899.11 | 899.11 | 899.11 | 899.11 | 899.11 | 11 |
| 03 Apr 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| 02 Apr 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| 01 Apr 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 25 |
| 27 Mar 2024 | 986.98 | 986.98 | 986.98 | 986.98 | 986.98 | - |
| 26 Mar 2024 | 915.55 | 986.98 | 915.55 | 986.98 | 986.98 | 853 |
| 25 Mar 2024 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | - |
| 22 Mar 2024 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | - |
| 21 Mar 2024 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | - |
| 20 Mar 2024 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | - |
| 19 Mar 2024 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | - |
| 15 Mar 2024 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | - |
| 14 Mar 2024 | 1,090.00 | 1,090.00 | 1,024.79 | 1,024.79 | 1,024.79 | 48 |
| 13 Mar 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| 12 Mar 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| 11 Mar 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| 08 Mar 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,095 |
| 07 Mar 2024 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | - |
| 06 Mar 2024 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | - |
| 05 Mar 2024 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | - |
| 04 Mar 2024 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | - |
| 01 Mar 2024 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | - |
| 29 Feb 2024 | 970.01 | 1,004.00 | 970.01 | 1,004.00 | 1,004.00 | 37 |
| 28 Feb 2024 | 947.75 | 947.75 | 947.75 | 947.75 | 947.75 | - |
| 27 Feb 2024 | 947.75 | 947.75 | 947.75 | 947.75 | 947.75 | 41 |
| 26 Feb 2024 | 946.00 | 946.00 | 946.00 | 946.00 | 946.00 | 5 |
| 23 Feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| 22 Feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| 21 Feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| 20 Feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| 19 Feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| 16 Feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| 15 Feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| 14 Feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| 13 Feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| 12 Feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| 09 Feb 2024 | 947.00 | 947.00 | 945.00 | 945.00 | 945.00 | 230 |
| 08 Feb 2024 | 962.44 | 962.44 | 945.00 | 945.00 | 945.00 | 16 |
| 07 Feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| 06 Feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| 02 Feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| 01 Feb 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| 31 Jan 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 1,242 |
| 30 Jan 2024 | 948.20 | 948.20 | 945.00 | 945.00 | 945.00 | 304 |
| 29 Jan 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 36 |
| 26 Jan 2024 | 975.22 | 975.22 | 975.22 | 975.22 | 975.22 | - |
| 25 Jan 2024 | 975.22 | 975.22 | 975.22 | 975.22 | 975.22 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.