MNST(MNST)
MNST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $93.79 | $93.90 | $89.50 | $90.36 | 8.50M |
| 8/6/2026 | $94.00 | $95.20 | $92.81 | $94.16 | 6.83M |
| 8/5/2026 | $94.91 | $95.17 | $93.86 | $94.46 | 4.33M |
| 8/4/2026 | $93.52 | $94.39 | $92.43 | $94.18 | 6.81M |
| 8/3/2026 | $97.35 | $97.35 | $92.64 | $93.55 | 7.08M |
| 7/31/2026 | $97.40 | $97.40 | $96.28 | $96.38 | 3.88M |
| 7/30/2026 | $96.54 | $97.73 | $95.83 | $97.65 | 6.54M |
| 7/29/2026 | $97.45 | $99.29 | $96.96 | $97.23 | 4.55M |
| 7/28/2026 | $97.46 | $99.17 | $97.02 | $97.74 | 7.05M |
| 7/27/2026 | $94.21 | $95.61 | $94.00 | $95.33 | 3.77M |
| 7/24/2026 | $93.46 | $93.99 | $92.95 | $93.49 | 5.95M |
| 7/23/2026 | $94.27 | $94.54 | $93.12 | $93.56 | 3.87M |
| 7/22/2026 | $94.62 | $95.80 | $94.40 | $95.67 | 4.83M |
| 7/21/2026 | $96.08 | $96.08 | $93.78 | $94.46 | 4.24M |
| 7/20/2026 | $97.25 | $97.97 | $95.36 | $95.45 | 5.06M |
| 7/17/2026 | $100.02 | $100.34 | $96.57 | $97.50 | 10.76M |
| 7/16/2026 | $98.05 | $99.98 | $97.57 | $99.94 | 9.12M |
| 7/15/2026 | $98.01 | $99.03 | $97.29 | $97.57 | 6.21M |
| 7/14/2026 | $97.68 | $98.40 | $97.08 | $98.01 | 4.59M |
| 7/13/2026 | $96.92 | $97.73 | $96.53 | $97.07 | 3.79M |
| 7/10/2026 | $96.04 | $97.49 | $95.86 | $97.39 | 3.57M |
| 7/9/2026 | $94.88 | $96.55 | $94.73 | $96.55 | 5.76M |
| 7/8/2026 | $97.40 | $97.40 | $95.10 | $95.15 | 5.32M |
| 7/7/2026 | $98.41 | $99.15 | $95.71 | $96.92 | 8.49M |
| 7/6/2026 | $97.54 | $98.24 | $96.08 | $97.37 | 4.95M |
| 7/2/2026 | $98.10 | $98.93 | $97.47 | $97.60 | 5.69M |
| 7/1/2026 | $97.06 | $98.31 | $96.63 | $97.35 | 4.30M |
| 6/30/2026 | $96.67 | $97.76 | $95.10 | $96.12 | 6.19M |
| 6/29/2026 | $96.47 | $97.73 | $96.22 | $97.64 | 5.06M |
| 6/26/2026 | $96.58 | $97.87 | $96.05 | $96.38 | 13.42M |
| 6/25/2026 | $94.36 | $96.06 | $94.23 | $95.83 | 5.82M |
| 6/24/2026 | $93.96 | $95.75 | $93.47 | $94.70 | 4.39M |
| 6/23/2026 | $94.88 | $94.88 | $92.62 | $93.69 | 5.37M |
| 6/22/2026 | $91.75 | $93.42 | $91.50 | $93.02 | 4.87M |
| 6/18/2026 | $92.02 | $92.35 | $90.96 | $91.34 | 12.61M |
| 6/17/2026 | $92.55 | $93.26 | $91.50 | $91.66 | 4.33M |
| 6/16/2026 | $93.70 | $93.92 | $92.49 | $92.95 | 4.76M |
| 6/15/2026 | $93.23 | $93.30 | $91.45 | $93.23 | 4.76M |
| 6/12/2026 | $92.63 | $93.08 | $91.60 | $92.83 | 4.62M |
| 6/11/2026 | $91.62 | $92.46 | $91.20 | $92.03 | 5.13M |
| 6/10/2026 | $90.89 | $91.47 | $90.09 | $91.21 | 6.95M |
| 6/9/2026 | $89.27 | $90.49 | $87.91 | $90.15 | 6.71M |
| 6/8/2026 | $89.29 | $90.22 | $88.35 | $88.47 | 5.60M |
| 6/5/2026 | $89.00 | $90.39 | $88.78 | $89.55 | 5.68M |
| 6/4/2026 | $90.00 | $90.44 | $88.30 | $88.54 | 4.86M |
| 6/3/2026 | $87.88 | $89.70 | $87.84 | $89.04 | 4.80M |
| 6/2/2026 | $89.17 | $89.27 | $87.23 | $88.24 | 7.39M |
| 6/1/2026 | $88.25 | $89.86 | $87.82 | $89.10 | 5.81M |
| 5/29/2026 | $87.99 | $89.10 | $87.42 | $88.08 | 9.47M |
| 5/28/2026 | $88.48 | $89.14 | $87.70 | $87.99 | 4.74M |
| 5/27/2026 | $88.00 | $89.85 | $87.94 | $89.24 | 5.67M |
| 5/26/2026 | $87.39 | $87.95 | $86.68 | $87.42 | 4.81M |
| 5/22/2026 | $86.20 | $87.11 | $85.86 | $86.79 | 3.24M |
| 5/21/2026 | $86.64 | $86.75 | $85.47 | $86.32 | 4.31M |
| 5/20/2026 | $86.35 | $87.63 | $86.01 | $86.88 | 4.33M |
| 5/19/2026 | $87.53 | $88.04 | $86.18 | $86.35 | 4.73M |
| 5/18/2026 | $87.49 | $88.66 | $86.86 | $88.54 | 4.81M |
| 5/15/2026 | $86.00 | $87.91 | $85.88 | $87.09 | 6.15M |
| 5/14/2026 | $85.75 | $86.04 | $85.20 | $85.82 | 4.13M |
| 5/13/2026 | $86.00 | $86.79 | $85.28 | $85.93 | 6.52M |
| 5/12/2026 | $86.00 | $86.33 | $84.81 | $85.87 | 6.03M |