Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MNST.US
50.49+0.63(+1.26%)(czas lokalny: 16.07.2024 16:00)Monster Beverage Corp.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 49.81 | 50.59 | 49.60 | 50.49 | 4 105 951 | 0 |
15.07.2024 | 50.51 | 50.69 | 49.69 | 49.86 | 5 467 545 | 0 |
12.07.2024 | 50.50 | 51.14 | 50.48 | 50.83 | 5 274 210 | 0 |
11.07.2024 | 49.74 | 50.78 | 49.68 | 50.28 | 6 504 077 | 0 |
10.07.2024 | 49.83 | 49.89 | 49.20 | 49.85 | 4 938 316 | 0 |
09.07.2024 | 50.19 | 50.30 | 49.65 | 49.80 | 5 851 801 | 0 |
08.07.2024 | 49.59 | 50.29 | 49.47 | 50.18 | 6 863 264 | 0 |
05.07.2024 | 49.09 | 49.83 | 48.97 | 49.75 | 6 076 772 | 0 |
03.07.2024 | 49.20 | 49.66 | 49.06 | 49.16 | 4 172 739 | 0 |
02.07.2024 | 49.97 | 49.97 | 49.13 | 49.34 | 6 283 212 | 0 |
01.07.2024 | 50.04 | 50.23 | 49.58 | 49.90 | 4 963 801 | 0 |
28.06.2024 | 50.40 | 50.59 | 49.90 | 49.95 | 11 843 336 | 0 |
27.06.2024 | 50.49 | 50.71 | 50.27 | 50.57 | 4 226 788 | 0 |
26.06.2024 | 49.65 | 50.89 | 49.55 | 50.46 | 6 302 747 | 0 |
25.06.2024 | 49.51 | 50.35 | 49.50 | 50.14 | 7 534 408 | 0 |
24.06.2024 | 49.02 | 49.79 | 48.91 | 49.49 | 9 290 045 | 0 |
21.06.2024 | 48.98 | 49.57 | 48.90 | 49.09 | 16 238 020 | 0 |
20.06.2024 | 48.38 | 49.07 | 48.34 | 48.68 | 8 622 019 | 0 |
18.06.2024 | 48.97 | 48.42 | 48.42 | 48.42 | 9 376 739 | 0 |
17.06.2024 | 47.78 | 49.34 | 47.63 | 49.13 | 8 492 327 | 0 |
14.06.2024 | 48.39 | 48.80 | 47.67 | 48.03 | 10 690 785 | 0 |
13.06.2024 | 49.35 | 49.49 | 48.55 | 48.72 | 14 660 678 | 0 |
12.06.2024 | 51.08 | 51.26 | 49.18 | 49.77 | 27 290 116 | 0 |
11.06.2024 | 50.89 | 51.26 | 50.33 | 51.16 | 16 163 538 | 0 |
10.06.2024 | 52.41 | 52.54 | 50.77 | 51.00 | 20 152 488 | 0 |
07.06.2024 | 52.28 | 52.73 | 52.02 | 52.69 | 18 586 476 | 0 |
06.06.2024 | 53.86 | 53.90 | 51.92 | 52.45 | 35 094 388 | 0 |
05.06.2024 | 52.18 | 52.50 | 51.76 | 52.00 | 36 709 512 | 0 |
04.06.2024 | 51.83 | 52.28 | 51.50 | 52.19 | 26 337 576 | 0 |
03.06.2024 | 51.81 | 52.09 | 51.40 | 51.89 | 26 613 812 | 0 |
31.05.2024 | 51.21 | 51.95 | 50.89 | 51.92 | 20 482 848 | 0 |
30.05.2024 | 52.30 | 52.35 | 50.98 | 51.24 | 15 555 754 | 0 |
29.05.2024 | 51.46 | 52.30 | 51.31 | 52.13 | 14 571 303 | 0 |
28.05.2024 | 52.50 | 52.50 | 51.42 | 51.65 | 10 855 723 | 0 |
24.05.2024 | 52.80 | 52.70 | 52.70 | 52.70 | 7 137 661 | 0 |
23.05.2024 | 53.10 | 53.16 | 52.62 | 52.64 | 6 978 812 | 0 |
22.05.2024 | 53.38 | 53.44 | 53.05 | 53.10 | 6 566 162 | 0 |
21.05.2024 | 53.75 | 53.81 | 53.08 | 53.38 | 5 536 544 | 0 |
20.05.2024 | 54.19 | 54.27 | 53.51 | 53.58 | 6 300 010 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus