Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MNST.US
77.42-0.24(-0.31%)(czas lokalny: 24.12.2025 13:00)Monster Beverage Corporation
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 77.80 | 78.07 | 77.01 | 77.42 | 805 030 | 0 |
| 23.12.2025 | 77.82 | 78.31 | 77.49 | 77.66 | 224 164 | 0 |
| 22.12.2025 | 76.25 | 77.92 | 76.02 | 77.64 | 374 255 | 0 |
| 19.12.2025 | 74.94 | 77.17 | 74.89 | 76.28 | 427 968 | 0 |
| 18.12.2025 | 74.06 | 75.57 | 74.05 | 75.44 | 310 217 | 0 |
| 17.12.2025 | 75.30 | 75.30 | 73.93 | 74.33 | 247 413 | 0 |
| 16.12.2025 | 74.99 | 75.50 | 74.47 | 75.33 | 263 668 | 0 |
| 15.12.2025 | 74.28 | 74.98 | 74.19 | 74.83 | 293 521 | 0 |
| 12.12.2025 | 72.88 | 74.32 | 72.79 | 73.99 | 309 510 | 0 |
| 11.12.2025 | 74.07 | 74.25 | 72.26 | 72.49 | 315 663 | 0 |
| 10.12.2025 | 73.97 | 74.43 | 73.33 | 73.84 | 317 798 | 0 |
| 09.12.2025 | 73.86 | 74.40 | 73.25 | 73.55 | 259 746 | 0 |
| 08.12.2025 | 73.58 | 74.47 | 73.35 | 73.94 | 240 902 | 0 |
| 05.12.2025 | 73.28 | 74.00 | 73.19 | 73.73 | 193 664 | 0 |
| 04.12.2025 | 73.95 | 74.20 | 73.10 | 73.27 | 280 626 | 0 |
| 03.12.2025 | 74.91 | 75.05 | 73.73 | 73.98 | 297 800 | 0 |
| 02.12.2025 | 75.68 | 75.68 | 74.31 | 74.72 | 296 644 | 0 |
| 01.12.2025 | 75.31 | 76.27 | 75.12 | 75.93 | 255 701 | 0 |
| 28.11.2025 | 75.10 | 75.26 | 74.73 | 74.99 | 129 873 | 0 |
| 26.11.2025 | 74.83 | 75.25 | 74.68 | 75.01 | 172 640 | 0 |
| 25.11.2025 | 73.46 | 74.89 | 73.42 | 74.81 | 277 331 | 0 |
| 24.11.2025 | 72.25 | 73.61 | 72.25 | 73.26 | 374 984 | 0 |
| 21.11.2025 | 72.63 | 72.80 | 72.00 | 72.05 | 303 932 | 0 |
| 20.11.2025 | 72.25 | 72.99 | 72.01 | 72.23 | 468 803 | 0 |
| 19.11.2025 | 72.44 | 73.00 | 72.22 | 72.25 | 719 002 | 0 |
| 18.11.2025 | 72.14 | 73.08 | 71.71 | 72.91 | 796 272 | 0 |
| 17.11.2025 | 71.74 | 73.02 | 71.56 | 71.84 | 523 692 | 0 |
| 14.11.2025 | 71.58 | 71.83 | 70.81 | 71.31 | 964 173 | 0 |
| 13.11.2025 | 70.28 | 71.87 | 70.06 | 71.07 | 1 071 897 | 0 |
| 12.11.2025 | 71.75 | 72.10 | 70.42 | 70.47 | 1 160 468 | 0 |
| 11.11.2025 | 70.24 | 72.12 | 70.22 | 71.89 | 1 730 472 | 0 |
| 10.11.2025 | 69.80 | 71.27 | 69.37 | 70.02 | 1 240 113 | 0 |
| 07.11.2025 | 70.28 | 72.61 | 68.72 | 69.73 | 3 275 328 | 0 |
| 06.11.2025 | 67.35 | 67.64 | 65.88 | 66.38 | 2 158 173 | 0 |
| 05.11.2025 | 66.99 | 67.94 | 66.99 | 67.90 | 1 002 345 | 0 |
| 04.11.2025 | 66.83 | 66.93 | 65.93 | 66.85 | 939 582 | 0 |
| 03.11.2025 | 66.99 | 67.05 | 66.29 | 66.49 | 792 612 | 0 |
| 31.10.2025 | 66.00 | 67.06 | 65.96 | 66.83 | 1 038 486 | 0 |
| 30.10.2025 | 66.84 | 67.42 | 66.27 | 66.54 | 982 698 | 0 |
| 29.10.2025 | 68.69 | 68.69 | 66.42 | 66.54 | 478 488 | 0 |
| 28.10.2025 | 69.28 | 69.44 | 68.47 | 69.31 | 281 575 | 0 |
| 27.10.2025 | 69.72 | 70.16 | 69.59 | 69.70 | 227 210 | 0 |
| 24.10.2025 | 70.38 | 70.38 | 69.45 | 69.68 | 157 306 | 0 |
| 23.10.2025 | 69.86 | 69.97 | 69.13 | 69.88 | 220 431 | 0 |
| 22.10.2025 | 68.69 | 70.45 | 68.69 | 69.72 | 265 928 | 0 |
| 21.10.2025 | 69.92 | 69.92 | 68.59 | 68.91 | 386 395 | 0 |
| 20.10.2025 | 70.47 | 70.72 | 69.31 | 69.75 | 308 297 | 0 |
| 17.10.2025 | 70.56 | 70.62 | 69.88 | 70.21 | 476 330 | 0 |
| 16.10.2025 | 68.85 | 70.50 | 68.85 | 70.14 | 968 732 | 0 |
| 15.10.2025 | 68.46 | 69.16 | 67.85 | 68.63 | 517 098 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
