MNST(MNST)
MNST
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $75.72 | $76.84 | $75.36 | $76.72 | 4.79M |
| 4/16/2026 | $74.55 | $76.31 | $74.55 | $75.36 | 5.04M |
| 4/15/2026 | $75.00 | $75.07 | $73.86 | $74.93 | 4.93M |
| 4/14/2026 | $74.77 | $76.42 | $74.56 | $75.07 | 5.68M |
| 4/13/2026 | $75.35 | $75.53 | $74.58 | $75.17 | 3.51M |
| 4/10/2026 | $76.17 | $76.67 | $75.40 | $75.72 | 3.83M |
| 4/9/2026 | $74.61 | $76.93 | $74.49 | $76.19 | 3.80M |
| 4/8/2026 | $74.51 | $75.64 | $74.07 | $75.14 | 5.48M |
| 4/7/2026 | $73.94 | $74.16 | $72.08 | $72.44 | 5.61M |
| 4/6/2026 | $72.13 | $74.23 | $71.82 | $74.16 | 4.06M |
| 4/2/2026 | $72.16 | $72.70 | $71.74 | $72.37 | 3.16M |
| 4/1/2026 | $72.42 | $73.20 | $71.86 | $72.77 | 4.25M |
| 3/31/2026 | $71.61 | $72.61 | $70.86 | $72.46 | 8.04M |
| 3/30/2026 | $72.05 | $72.17 | $70.97 | $71.32 | 5.23M |
| 3/27/2026 | $72.10 | $72.83 | $71.62 | $71.83 | 4.02M |
| 3/26/2026 | $73.21 | $73.33 | $71.82 | $71.98 | 4.59M |
| 3/25/2026 | $73.18 | $73.99 | $72.22 | $73.21 | 3.88M |
| 3/24/2026 | $73.78 | $74.55 | $72.88 | $73.00 | 4.30M |
| 3/23/2026 | $75.60 | $75.60 | $73.75 | $73.96 | 4.91M |
| 3/20/2026 | $73.47 | $74.49 | $73.25 | $73.69 | 10.53M |
| 3/19/2026 | $74.23 | $74.91 | $73.61 | $73.74 | 4.53M |
| 3/18/2026 | $77.36 | $77.44 | $73.78 | $74.09 | 6.85M |
| 3/17/2026 | $78.14 | $78.14 | $76.87 | $77.59 | 3.84M |
| 3/16/2026 | $77.93 | $78.58 | $76.91 | $77.05 | 4.29M |
| 3/13/2026 | $77.29 | $77.93 | $76.62 | $77.11 | 4.00M |
| 3/12/2026 | $76.70 | $78.26 | $76.35 | $76.99 | 6.00M |
| 3/11/2026 | $76.31 | $77.72 | $75.47 | $77.52 | 6.22M |
| 3/10/2026 | $75.68 | $77.63 | $75.28 | $76.70 | 5.99M |
| 3/9/2026 | $74.96 | $75.74 | $73.35 | $75.72 | 8.61M |
| 3/6/2026 | $75.90 | $76.37 | $75.30 | $75.61 | 5.86M |
| 3/5/2026 | $78.05 | $78.33 | $76.51 | $76.70 | 6.94M |
| 3/4/2026 | $79.24 | $79.47 | $78.07 | $78.61 | 6.06M |
| 3/3/2026 | $80.50 | $80.81 | $78.34 | $78.99 | 7.83M |
| 3/2/2026 | $84.64 | $85.10 | $81.01 | $81.06 | 7.31M |
| 2/27/2026 | $85.75 | $87.38 | $84.69 | $85.30 | 13.56M |
| 2/26/2026 | $85.76 | $86.80 | $85.41 | $86.66 | 9.48M |
| 2/25/2026 | $84.93 | $85.77 | $84.41 | $85.41 | 6.86M |
| 2/24/2026 | $84.58 | $85.59 | $84.26 | $85.54 | 5.04M |
| 2/23/2026 | $83.31 | $84.88 | $83.31 | $84.69 | 6.21M |
| 2/20/2026 | $82.42 | $83.98 | $81.86 | $83.76 | 6.60M |
| 2/19/2026 | $82.68 | $83.46 | $81.61 | $81.99 | 5.74M |
| 2/18/2026 | $82.81 | $83.91 | $82.36 | $83.18 | 7.18M |
| 2/17/2026 | $81.83 | $82.93 | $81.49 | $82.90 | 7.76M |
| 2/13/2026 | $80.71 | $82.32 | $80.52 | $81.48 | 5.18M |
| 2/12/2026 | $81.03 | $82.10 | $80.68 | $81.17 | 4.59M |
| 2/11/2026 | $80.27 | $81.17 | $79.93 | $80.79 | 5.17M |
| 2/10/2026 | $80.35 | $80.69 | $79.77 | $80.17 | 8.35M |
| 2/9/2026 | $82.49 | $82.64 | $80.35 | $80.90 | 6.10M |
| 2/6/2026 | $81.94 | $82.60 | $81.75 | $82.54 | 4.29M |
| 2/5/2026 | $82.25 | $82.68 | $81.51 | $81.75 | 6.13M |
| 2/4/2026 | $82.44 | $82.95 | $80.77 | $81.44 | 11.26M |
| 2/3/2026 | $81.32 | $82.40 | $81.07 | $81.97 | 11.45M |
| 2/2/2026 | $81.00 | $81.29 | $79.91 | $81.10 | 9.80M |
| 1/30/2026 | $79.97 | $80.84 | $79.53 | $80.76 | 6.09M |
| 1/29/2026 | $80.92 | $81.46 | $79.96 | $80.04 | 3.94M |
| 1/28/2026 | $81.26 | $81.63 | $80.25 | $80.92 | 4.33M |
| 1/27/2026 | $81.16 | $81.58 | $80.73 | $81.41 | 4.49M |
| 1/26/2026 | $82.70 | $83.24 | $81.08 | $81.16 | 5.94M |
| 1/23/2026 | $80.64 | $82.19 | $80.30 | $82.00 | 4.39M |
| 1/22/2026 | $81.60 | $81.81 | $80.61 | $80.89 | 5.71M |
| 1/21/2026 | $81.32 | $81.76 | $79.89 | $81.60 | 8.64M |
| 1/20/2026 | $78.39 | $81.62 | $77.53 | $81.47 | 7.34M |