Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MNST.US
54.11+0.02(+0.04%)(czas lokalny: 17.05.2024 16:00)Monster Beverage Corp.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 53.90 | 54.24 | 53.79 | 54.11 | 5 243 208 | 0 |
16.05.2024 | 54.17 | 54.49 | 54.04 | 54.09 | 4 177 505 | 0 |
15.05.2024 | 54.51 | 54.65 | 54.12 | 54.24 | 5 932 098 | 0 |
14.05.2024 | 54.73 | 54.83 | 53.98 | 54.48 | 11 345 681 | 0 |
13.05.2024 | 55.70 | 55.80 | 54.62 | 54.72 | 4 951 168 | 0 |
10.05.2024 | 55.08 | 55.70 | 54.99 | 55.46 | 3 958 657 | 0 |
09.05.2024 | 54.42 | 55.33 | 54.42 | 55.20 | 4 367 879 | 0 |
08.05.2024 | 55.26 | 55.30 | 54.16 | 54.30 | 6 912 352 | 0 |
07.05.2024 | 54.54 | 54.77 | 54.06 | 54.67 | 8 679 092 | 0 |
06.05.2024 | 55.00 | 55.15 | 53.73 | 54.22 | 10 088 118 | 0 |
03.05.2024 | 54.67 | 55.41 | 52.95 | 55.00 | 12 204 624 | 0 |
02.05.2024 | 53.83 | 53.88 | 53.21 | 53.39 | 6 293 951 | 0 |
01.05.2024 | 53.00 | 54.14 | 52.94 | 53.54 | 7 359 236 | 0 |
30.04.2024 | 54.03 | 54.12 | 53.43 | 53.45 | 5 652 719 | 0 |
29.04.2024 | 53.34 | 54.14 | 53.34 | 54.13 | 4 163 696 | 0 |
26.04.2024 | 52.61 | 53.53 | 52.51 | 53.37 | 4 204 563 | 0 |
25.04.2024 | 52.37 | 54.06 | 51.98 | 53.15 | 7 483 057 | 0 |
24.04.2024 | 53.09 | 54.87 | 53.00 | 54.33 | 6 944 730 | 0 |
23.04.2024 | 53.44 | 53.84 | 53.19 | 53.73 | 5 641 757 | 0 |
22.04.2024 | 53.54 | 53.80 | 53.24 | 53.60 | 4 430 457 | 0 |
19.04.2024 | 53.45 | 53.66 | 52.74 | 53.14 | 10 405 161 | 0 |
18.04.2024 | 54.25 | 54.44 | 53.20 | 53.46 | 4 757 160 | 0 |
17.04.2024 | 55.08 | 55.11 | 53.94 | 54.25 | 5 931 314 | 0 |
16.04.2024 | 54.27 | 54.99 | 53.98 | 54.69 | 6 218 989 | 0 |
15.04.2024 | 55.36 | 55.48 | 53.55 | 54.11 | 8 889 716 | 0 |
12.04.2024 | 54.41 | 55.02 | 54.31 | 55.01 | 5 634 395 | 0 |
11.04.2024 | 54.93 | 55.10 | 54.46 | 54.73 | 4 527 817 | 0 |
10.04.2024 | 55.10 | 55.27 | 54.30 | 54.81 | 6 271 911 | 0 |
09.04.2024 | 55.72 | 56.08 | 55.35 | 55.75 | 3 868 897 | 0 |
08.04.2024 | 55.90 | 55.98 | 55.61 | 55.65 | 4 264 919 | 0 |
05.04.2024 | 55.92 | 56.35 | 55.55 | 55.90 | 4 847 782 | 0 |
04.04.2024 | 56.18 | 56.80 | 55.52 | 55.75 | 5 565 855 | 0 |
03.04.2024 | 56.68 | 57.10 | 55.87 | 55.95 | 4 725 998 | 0 |
02.04.2024 | 57.74 | 57.84 | 56.83 | 56.90 | 5 987 237 | 0 |
01.04.2024 | 59.56 | 59.56 | 57.65 | 57.74 | 5 369 126 | 0 |
28.03.2024 | 59.81 | 59.28 | 59.28 | 59.28 | 4 469 662 | 0 |
27.03.2024 | 59.68 | 60.13 | 59.03 | 59.20 | 3 495 294 | 0 |
26.03.2024 | 59.30 | 59.56 | 59.09 | 59.32 | 2 835 775 | 0 |
25.03.2024 | 59.57 | 59.83 | 58.97 | 59.09 | 3 938 378 | 0 |
22.03.2024 | 59.88 | 59.90 | 59.41 | 59.50 | 3 034 281 | 0 |
21.03.2024 | 60.24 | 60.55 | 59.80 | 59.88 | 3 328 439 | 0 |
20.03.2024 | 60.81 | 60.84 | 59.84 | 60.14 | 3 336 121 | 0 |
19.03.2024 | 60.94 | 61.03 | 60.38 | 60.54 | 3 342 274 | 0 |
18.03.2024 | 60.70 | 61.20 | 60.50 | 60.79 | 3 923 408 | 0 |
15.03.2024 | 60.00 | 60.66 | 59.53 | 60.45 | 8 046 630 | 0 |
14.03.2024 | 61.00 | 61.19 | 60.06 | 60.30 | 3 927 237 | 0 |
13.03.2024 | 59.83 | 61.23 | 59.77 | 60.85 | 5 953 682 | 0 |
12.03.2024 | 59.13 | 59.93 | 58.90 | 59.82 | 3 761 259 | 0 |
11.03.2024 | 58.87 | 59.55 | 58.75 | 59.16 | 3 307 617 | 0 |
08.03.2024 | 59.19 | 59.76 | 58.82 | 59.18 | 4 294 886 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus