Singapore markets closed

Monster Beverage Corporation (MNST.MX)

Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
883.00-17.00 (-1.89%)
At close: 12:38PM CST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024900.00900.00883.00883.00883.0031
13 Jun 2024920.00920.00900.00900.00900.003,682
12 Jun 2024956.00957.00927.00933.03933.0312,287
11 Jun 2024932.00941.00932.00941.00941.00571
10 Jun 2024949.00954.00939.60939.60939.602,467
07 Jun 2024934.00960.00934.00960.00960.0037,119
06 Jun 2024920.40966.70920.40966.70966.706,991
05 Jun 2024915.40915.40915.40915.40915.404,950
04 Jun 2024931.00931.00931.00931.00931.0010
03 Jun 2024880.00880.00880.00880.00880.00-
31 May 2024880.00880.00880.00880.00880.00-
30 May 2024880.00880.00880.00880.00880.00281
29 May 2024876.27876.27876.27876.27876.2731
28 May 2024881.99881.99881.99881.99881.9913
27 May 2024900.00900.00900.00900.00900.00-
24 May 2024900.00900.00900.00900.00900.00-
23 May 2024900.00900.00900.00900.00900.00-
22 May 2024900.00900.00900.00900.00900.00-
21 May 2024900.00900.00900.00900.00900.00-
20 May 2024900.00900.00900.00900.00900.00-
17 May 2024900.00900.00900.00900.00900.0024
16 May 2024910.55910.55910.55910.55910.55-
15 May 2024910.55910.55910.55910.55910.551,145
14 May 2024927.00927.00927.00927.00927.00-
13 May 2024927.00927.00927.00927.00927.00-
10 May 2024927.00927.00927.00927.00927.00-
09 May 2024927.00927.00927.00927.00927.00-
08 May 2024927.00927.00927.00927.00927.00-
07 May 2024927.00927.00927.00927.00927.00-
06 May 2024927.00927.00927.00927.00927.00-
03 May 2024924.25927.00924.25927.00927.00260
02 May 2024920.00920.00920.00920.00920.009
30 Apr 2024936.50936.50936.50936.50936.50-
29 Apr 2024936.50936.50936.50936.50936.50-
26 Apr 2024936.50936.50936.50936.50936.50-
25 Apr 2024936.50936.50936.50936.50936.50-
24 Apr 2024925.50936.50925.50936.50936.501,263
23 Apr 2024920.00920.00920.00920.00920.00-
22 Apr 2024920.00920.00920.00920.00920.00-
19 Apr 2024920.00920.00920.00920.00920.00-
18 Apr 2024920.00920.00920.00920.00920.0014
17 Apr 2024912.99912.99912.99912.99912.99-
16 Apr 2024912.99912.99912.99912.99912.99-
15 Apr 2024912.99912.99912.99912.99912.99-
12 Apr 2024912.99912.99912.99912.99912.99-
11 Apr 2024912.99912.99912.99912.99912.99-
10 Apr 2024912.99912.99912.99912.99912.9912
09 Apr 2024908.00908.00908.00908.00908.00-
08 Apr 2024908.00908.00908.00908.00908.0026
05 Apr 2024899.11899.11899.11899.11899.11-
04 Apr 2024899.11899.11899.11899.11899.1111
03 Apr 20241,000.001,000.001,000.001,000.001,000.00-
02 Apr 20241,000.001,000.001,000.001,000.001,000.00-
01 Apr 20241,000.001,000.001,000.001,000.001,000.0025
27 Mar 2024986.98986.98986.98986.98986.98-
26 Mar 2024915.55986.98915.55986.98986.98853
25 Mar 20241,024.791,024.791,024.791,024.791,024.79-
22 Mar 20241,024.791,024.791,024.791,024.791,024.79-
21 Mar 20241,024.791,024.791,024.791,024.791,024.79-
20 Mar 20241,024.791,024.791,024.791,024.791,024.79-
19 Mar 20241,024.791,024.791,024.791,024.791,024.79-
15 Mar 20241,024.791,024.791,024.791,024.791,024.79-
14 Mar 20241,090.001,090.001,024.791,024.791,024.7948
13 Mar 20241,000.001,000.001,000.001,000.001,000.00-
12 Mar 20241,000.001,000.001,000.001,000.001,000.00-
11 Mar 20241,000.001,000.001,000.001,000.001,000.00-
08 Mar 20241,000.001,000.001,000.001,000.001,000.002,095
07 Mar 20241,004.001,004.001,004.001,004.001,004.00-
06 Mar 20241,004.001,004.001,004.001,004.001,004.00-
05 Mar 20241,004.001,004.001,004.001,004.001,004.00-
04 Mar 20241,004.001,004.001,004.001,004.001,004.00-
01 Mar 20241,004.001,004.001,004.001,004.001,004.00-
29 Feb 2024970.011,004.00970.011,004.001,004.0037
28 Feb 2024947.75947.75947.75947.75947.75-
27 Feb 2024947.75947.75947.75947.75947.7541
26 Feb 2024946.00946.00946.00946.00946.005
23 Feb 2024945.00945.00945.00945.00945.00-
22 Feb 2024945.00945.00945.00945.00945.00-
21 Feb 2024945.00945.00945.00945.00945.00-
20 Feb 2024945.00945.00945.00945.00945.00-
19 Feb 2024945.00945.00945.00945.00945.00-
16 Feb 2024945.00945.00945.00945.00945.00-
15 Feb 2024945.00945.00945.00945.00945.00-
14 Feb 2024945.00945.00945.00945.00945.00-
13 Feb 2024945.00945.00945.00945.00945.00-
12 Feb 2024945.00945.00945.00945.00945.00-
09 Feb 2024947.00947.00945.00945.00945.00230
08 Feb 2024962.44962.44945.00945.00945.0016
07 Feb 2024945.00945.00945.00945.00945.00-
06 Feb 2024945.00945.00945.00945.00945.00-
02 Feb 2024945.00945.00945.00945.00945.00-
01 Feb 2024945.00945.00945.00945.00945.00-
31 Jan 2024945.00945.00945.00945.00945.001,242
30 Jan 2024948.20948.20945.00945.00945.00304
29 Jan 2024970.00970.00970.00970.00970.0036
26 Jan 2024975.22975.22975.22975.22975.22-
25 Jan 2024975.22975.22975.22975.22975.22-
24 Jan 2024975.22975.22975.22975.22975.22-
23 Jan 2024975.22975.22975.22975.22975.22-
22 Jan 2024975.22975.22975.22975.22975.22-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...