Monster Beverage Corporationのデータ

Monster Beverage Corporationの基本情報

名前 Monster Beverage Corporation
ティッカー MNST
United States
上場年 nan
セクター Consumer Non-Durables

Monster Beverage Corporationの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 92.77 91.57 91.73 92.18 1836200.0 92.18
2021-02-12 91.85 89.47 89.9 91.73 1607700.0 91.73
2021-02-11 91.01 89.73 90.79 89.94 1029100.0 89.94
2021-02-10 91.19 89.36 91.17 90.45 1633900.0 90.45
2021-02-09 90.77 89.72 90.45 90.51 1034500.0 90.51
2021-02-08 92.12 90.03 91.72 90.88 1703400.0 90.88
2021-02-05 92.72 90.86 92.05 91.1 1726100.0 91.1
2021-02-04 91.6 90.21 90.27 91.47 1202300.0 91.47
2021-02-03 91.14 89.25 90.21 90.41 1296400.0 90.41
2021-02-02 91.56 88.59 89.01 90.44 1627500.0 90.44
2021-02-01 88.43 86.44 86.81 88.25 1542500.0 88.25
2021-01-29 88.67 86.77 87.51 86.83 1846900.0 86.83
2021-01-28 89.33 86.63 86.78 88.73 1884500.0 88.73
2021-01-27 88.53 85.36 88.03 85.93 3584300.0 85.93
2021-01-26 89.74 88.28 88.3 88.8 1437600.0 88.8
2021-01-25 89.4 88.11 88.56 88.46 1738800.0 88.46
2021-01-22 89.4 88.08 89.11 88.2 1196700.0 88.2
2021-01-21 89.69 88.62 89.61 89.2 1278000.0 89.2
2021-01-20 90.47 89.29 90.13 89.61 1987200.0 89.61
2021-01-19 92.99 90.02 92.34 90.08 2363500.0 90.08
2021-01-15 92.5 89.72 90.3 91.65 3070700.0 91.65
2021-01-14 92.68 90.53 91.72 91.36 2386100.0 91.36
2021-01-13 94.16 91.81 94.0 91.87 3372600.0 91.87
2021-01-12 94.43 92.61 93.26 93.99 2694200.0 93.99
2021-01-11 95.11 92.54 94.86 92.94 1508800.0 92.94
2021-01-08 95.06 92.95 93.78 94.99 3138800.0 94.99
2021-01-07 93.6 90.27 90.57 93.5 3020400.0 93.5
2021-01-06 91.4 90.09 91.06 90.7 3788900.0 90.7
2021-01-05 91.66 89.45 89.89 91.42 2530100.0 91.42
2021-01-04 92.55 88.8 92.51 90.6 3006600.0 90.6
2020-12-31 92.54 91.07 91.52 92.48 1194000.0 92.48
2020-12-30 91.68 91.06 91.06 91.46 787100.0 91.46
2020-12-29 91.44 90.51 91.2 91.04 882400.0 91.04
2020-12-28 90.91 90.21 90.36 90.81 862600.0 90.81
2020-12-24 90.02 88.99 89.0 89.81 461400.0 89.81
2020-12-23 89.5 88.2 88.28 88.94 1416000.0 88.94
2020-12-22 88.83 87.98 88.61 88.27 1516500.0 88.27
2020-12-21 89.45 87.31 88.85 88.97 1506700.0 88.97
2020-12-18 90.71 89.08 90.71 90.13 4193300.0 90.13
2020-12-17 90.45 89.52 89.98 90.14 1370200.0 90.14
2020-12-16 89.94 88.56 88.75 89.8 1364600.0 89.8
2020-12-15 89.16 88.17 88.98 88.58 1757500.0 88.58
2020-12-14 89.49 88.1 88.28 88.42 1691300.0 88.42
2020-12-11 88.22 87.03 87.55 88.02 1908500.0 88.02
2020-12-10 88.62 87.51 88.55 88.03 1253300.0 88.03
2020-12-09 88.7 87.47 88.4 87.9 1484700.0 87.9
2020-12-08 88.89 86.81 87.86 88.2 2137800.0 88.2
2020-12-07 87.76 86.67 86.95 87.17 1313000.0 87.17
2020-12-04 87.61 86.13 86.14 87.44 1821300.0 87.44
2020-12-03 86.77 85.56 85.73 86.52 2465500.0 86.52
2020-12-02 88.46 85.82 87.84 86.26 1741200.0 86.26
2020-12-01 87.03 84.98 85.48 86.68 2499200.0 86.68
2020-11-30 84.85 83.28 84.2 84.78 2654500.0 84.78
2020-11-27 85.14 83.9 84.48 84.15 1116200.0 84.15
2020-11-25 84.94 83.84 84.57 84.08 944500.0 84.08
2020-11-24 84.99 83.51 84.3 84.19 1434500.0 84.19
2020-11-23 84.71 83.27 83.93 84.07 2138500.0 84.07
2020-11-20 84.39 83.44 83.61 83.52 1532300.0 83.52
2020-11-19 84.19 82.85 83.38 83.73 1803000.0 83.73
2020-11-18 86.03 84.12 84.93 84.22 1892200.0 84.22
2020-11-17 85.87 83.98 84.84 85.54 2205200.0 85.54
2020-11-16 85.33 83.22 83.98 83.58 2411600.0 83.58
2020-11-13 84.12 82.88 83.43 84.02 1865300.0 84.02
2020-11-12 84.79 82.39 84.5 82.96 1448600.0 82.96
2020-11-11 84.78 81.53 81.75 84.5 2325800.0 84.5
2020-11-10 82.76 80.51 80.96 81.58 2622700.0 81.58
2020-11-09 88.41 80.9 87.81 81.35 3369100.0 81.35
2020-11-06 84.58 82.64 84.49 83.26 2141400.0 83.26
2020-11-05 84.69 82.64 84.04 83.68 2894200.0 83.68
2020-11-04 83.42 80.41 80.9 82.72 2723500.0 82.72
2020-11-03 80.53 78.05 80.35 79.52 5653800.0 79.52
2020-11-02 78.35 76.92 77.84 77.92 1526600.0 77.92
2020-10-30 77.22 75.45 76.83 76.57 3256000.0 76.57
2020-10-29 78.51 76.54 77.07 77.54 1530300.0 77.54
2020-10-28 79.14 77.25 78.71 77.37 2172600.0 77.37
2020-10-27 81.08 79.33 79.79 80.39 1906100.0 80.39
2020-10-26 80.27 78.07 79.35 78.85 1550800.0 78.85
2020-10-23 81.29 80.05 80.86 80.39 1504200.0 80.39
2020-10-22 80.78 79.34 80.42 80.56 1169400.0 80.56
2020-10-21 80.68 79.41 79.87 80.09 1191000.0 80.09
2020-10-20 81.06 79.92 80.5 80.2 1714700.0 80.2
2020-10-19 81.57 79.63 80.46 80.01 2186800.0 80.01
2020-10-16 82.64 80.7 81.73 80.76 4755000.0 80.76
2020-10-15 82.5 81.08 81.83 81.39 2194200.0 81.39
2020-10-14 84.34 82.17 83.79 82.8 1889900.0 82.8
2020-10-13 84.46 82.83 83.66 83.49 2925000.0 83.49
2020-10-12 83.39 81.56 82.03 82.78 3339800.0 82.78
2020-10-09 81.2 79.37 79.49 80.95 2503800.0 80.95
2020-10-08 79.35 78.6 79.19 79.17 1452100.0 79.17
2020-10-07 78.99 77.63 77.88 78.76 1648000.0 78.76
2020-10-06 79.37 77.35 78.63 77.63 1837300.0 77.63
2020-10-05 80.12 78.02 79.71 78.67 2281500.0 78.67
2020-10-02 80.83 78.72 80.33 79.55 2002000.0 79.55
2020-10-01 81.76 80.24 81.05 81.48 4699100.0 81.48
2020-09-30 81.06 79.64 80.33 80.2 3390300.0 80.2
2020-09-29 81.08 79.59 80.89 79.79 1469300.0 79.79
2020-09-28 80.73 79.44 79.91 80.51 2271400.0 80.51
2020-09-25 79.03 77.08 77.45 78.79 1576900.0 78.79
2020-09-24 79.02 76.88 77.45 78.0 1236200.0 78.0
2020-09-23 79.24 77.43 78.85 77.79 1425200.0 77.79
2020-09-22 79.54 77.91 78.2 79.23 1329600.0 79.23
2020-09-21 78.5 77.07 78.41 78.38 2097200.0 78.38
2020-09-18 80.95 78.11 80.81 78.99 4431800.0 78.99
2020-09-17 81.44 79.66 80.79 80.71 2034500.0 80.71
2020-09-16 84.0 81.87 83.37 81.87 1433000.0 81.87
2020-09-15 83.93 82.42 83.24 83.14 1545000.0 83.14
2020-09-14 83.32 82.11 82.11 82.89 1841600.0 82.89
2020-09-11 82.32 80.42 82.05 81.34 1503700.0 81.34
2020-09-10 83.19 81.07 82.44 81.78 2332100.0 81.78
2020-09-09 83.35 80.55 80.55 82.74 3872200.0 82.74
2020-09-08 81.97 79.65 81.8 80.1 2670000.0 80.1
2020-09-04 83.76 80.97 83.16 82.27 2801000.0 82.27
2020-09-03 86.81 81.97 86.78 82.7 2701700.0 82.7
2020-09-02 87.05 84.95 85.0 86.53 2571500.0 86.53
2020-09-01 84.86 83.47 83.78 84.84 2151800.0 84.84
2020-08-31 84.97 83.24 84.42 83.86 2787500.0 83.86
2020-08-28 84.64 83.06 83.75 84.54 1666800.0 84.54
2020-08-27 84.19 82.79 84.0 83.34 1341700.0 83.34
2020-08-26 84.09 83.02 83.7 83.97 1471400.0 83.97
2020-08-25 84.56 83.19 84.05 83.97 1317800.0 83.97
2020-08-24 83.7 82.54 82.98 83.69 1440500.0 83.69
2020-08-21 83.03 81.82 82.76 82.73 1480900.0 82.73
2020-08-20 83.18 81.91 82.19 83.01 1119300.0 83.01
2020-08-19 83.58 82.35 82.78 82.67 1231600.0 82.67
2020-08-18 83.83 82.6 83.44 82.98 1372400.0 82.98
2020-08-17 83.91 83.29 83.34 83.45 2608900.0 83.45
2020-08-14 83.88 82.88 83.49 83.32 1385800.0 83.32
2020-08-13 83.98 82.79 83.0 83.82 2197700.0 83.82
2020-08-12 83.07 81.24 81.24 82.65 2035100.0 82.65
2020-08-11 82.44 80.15 82.28 80.6 2323800.0 80.6
2020-08-10 83.36 81.58 83.19 82.0 1265700.0 82.0
2020-08-07 83.84 82.42 82.95 83.19 1824500.0 83.19
2020-08-06 83.83 82.62 82.98 83.51 2183800.0 83.51
2020-08-05 83.96 81.31 82.03 83.1 3529700.0 83.1
2020-08-04 78.25 77.21 77.48 78.01 2493900.0 78.01
2020-08-03 78.79 77.15 78.69 77.84 1573200.0 77.84
2020-07-31 78.48 76.81 77.76 78.48 2102700.0 78.48
2020-07-30 78.0 76.01 76.73 77.82 2159300.0 77.82
2020-07-29 77.51 75.81 76.22 77.31 1488900.0 77.31
2020-07-28 77.02 75.93 76.93 76.19 1741000.0 76.19
2020-07-27 76.73 75.27 75.29 76.43 2027000.0 76.43
2020-07-24 75.49 74.59 75.06 74.88 1586100.0 74.88
2020-07-23 76.5 74.8 76.16 74.93 2198400.0 74.93
2020-07-22 76.09 75.34 75.41 75.73 2120400.0 75.73
2020-07-21 75.76 74.35 74.5 75.0 2560500.0 75.0
2020-07-20 74.95 73.59 74.5 73.87 1854700.0 73.87
2020-07-17 74.62 72.43 73.3 74.22 5765200.0 74.22
2020-07-16 72.64 71.61 71.79 72.62 1493400.0 72.62
2020-07-15 72.59 71.0 71.87 72.19 2210800.0 72.19
2020-07-14 71.75 69.54 69.77 71.63 2064800.0 71.63
2020-07-13 72.49 70.24 72.49 70.55 2627300.0 70.55
2020-07-10 71.67 70.11 71.08 71.65 1186700.0 71.65
2020-07-09 72.04 70.52 71.65 71.05 1525500.0 71.05
2020-07-08 72.82 71.22 72.11 71.76 1671700.0 71.76
2020-07-07 72.93 70.65 70.8 71.7 2539300.0 71.7
2020-07-06 71.35 69.97 70.27 71.31 2602000.0 71.31
2020-07-02 69.94 69.1 69.62 69.26 1413300.0 69.26
2020-07-01 69.97 68.84 69.33 69.03 1101200.0 69.03
2020-06-30 69.51 68.58 69.09 69.32 1928700.0 69.32
2020-06-29 69.26 67.93 68.39 69.11 1619200.0 69.11
2020-06-26 69.38 67.69 69.2 67.9 2046000.0 67.9
2020-06-25 69.14 67.37 68.08 69.06 1745200.0 69.06
2020-06-24 70.13 67.87 69.55 68.07 2158200.0 68.07
2020-06-23 71.04 69.99 70.86 70.18 1450000.0 70.18
2020-06-22 70.86 69.44 69.54 70.27 1627300.0 70.27
2020-06-19 70.95 69.43 70.69 70.08 4331800.0 70.08
2020-06-18 70.1 69.2 69.51 69.71 1586400.0 69.71
2020-06-17 70.46 69.33 69.95 69.54 1554600.0 69.54
2020-06-16 70.5 68.47 70.43 69.5 1655300.0 69.5
2020-06-15 68.86 66.62 67.19 68.8 1685600.0 68.8
2020-06-12 69.29 67.79 68.77 68.3 2106000.0 68.3
2020-06-11 70.38 67.53 69.77 67.8 2392700.0 67.8
2020-06-10 70.99 70.01 70.72 70.44 1464800.0 70.44
2020-06-09 70.84 69.58 69.98 70.43 1670400.0 70.43
2020-06-08 72.11 70.17 71.41 70.4 2477500.0 70.4
2020-06-05 72.31 70.49 71.52 72.23 2752400.0 72.23
2020-06-04 73.11 70.29 72.34 70.92 2952100.0 70.92
2020-06-03 73.06 72.06 72.61 72.51 1783600.0 72.51
2020-06-02 73.0 71.49 72.62 72.08 2406700.0 72.08
2020-06-01 73.43 72.03 72.81 72.59 1769800.0 72.59
2020-05-29 72.17 69.84 70.79 71.91 3114500.0 71.91
2020-05-28 71.64 69.72 71.11 70.87 3067900.0 70.87
2020-05-27 70.66 68.99 69.38 70.6 2021900.0 70.6
2020-05-26 70.65 68.73 70.25 69.01 2904700.0 69.01
2020-05-22 68.84 67.78 67.89 68.71 1702300.0 68.71
2020-05-21 69.39 68.08 69.18 68.36 1865500.0 68.36
2020-05-20 69.55 67.72 67.72 69.41 2573600.0 69.41
2020-05-19 67.75 66.5 66.86 67.15 2120800.0 67.15
2020-05-18 67.81 66.22 67.55 66.62 2206300.0 66.62
2020-05-15 66.35 64.34 64.94 66.01 4498900.0 66.01
2020-05-14 65.19 63.9 64.71 64.99 2048100.0 64.99
2020-05-13 66.72 64.58 65.72 65.17 1951800.0 65.17
2020-05-12 67.22 66.07 66.07 66.19 3151700.0 66.19
2020-05-11 67.05 64.75 64.75 66.4 2054900.0 66.4
2020-05-08 66.75 63.38 63.38 65.78 3274700.0 65.78
2020-05-07 63.1 61.65 61.75 62.09 2210600.0 62.09
2020-05-06 61.76 60.5 61.12 61.3 1735300.0 61.3
2020-05-05 61.76 59.22 59.49 60.65 2775000.0 60.65
2020-05-04 59.58 58.73 59.24 59.21 1915800.0 59.21
2020-05-01 61.46 59.17 61.26 59.52 1782600.0 59.52
2020-04-30 62.7 61.14 62.34 61.81 3523100.0 61.81
2020-04-29 62.53 59.97 60.33 62.14 2849700.0 62.14
2020-04-28 61.49 59.29 61.27 60.14 2864700.0 60.14
2020-04-27 60.74 59.63 60.6 60.52 2923600.0 60.52
2020-04-24 60.64 59.1 59.76 59.8 2555900.0 59.8
2020-04-23 60.89 59.46 60.18 59.63 1649300.0 59.63
2020-04-22 60.58 59.15 60.1 60.12 2438400.0 60.12
2020-04-21 60.42 58.8 59.87 59.04 2107100.0 59.04
2020-04-20 62.04 60.91 61.8 61.38 2852800.0 61.38
2020-04-17 63.13 61.89 62.57 62.19 3174600.0 62.19
2020-04-16 63.13 61.23 63.02 61.87 2102300.0 61.87
2020-04-15 63.12 61.68 62.48 62.29 3491200.0 62.29
2020-04-14 64.44 60.11 60.8 64.41 4836700.0 64.41
2020-04-13 60.59 58.7 60.26 59.53 2706500.0 59.53
2020-04-09 61.35 59.83 60.48 60.51 2559200.0 60.51
2020-04-08 60.55 57.93 58.16 60.26 2198100.0 60.26
2020-04-07 60.53 58.23 59.85 58.41 4299600.0 58.41
2020-04-06 58.31 55.46 56.67 58.07 4762700.0 58.07
2020-04-03 54.93 53.67 54.52 54.22 2787100.0 54.22
2020-04-02 55.2 52.39 52.71 55.06 3088100.0 55.06
2020-04-01 54.48 52.73 54.37 53.1 3815900.0 53.1
2020-03-31 58.0 55.96 56.08 56.26 2879400.0 56.26
2020-03-30 58.32 55.6 56.17 58.0 3625200.0 58.0
2020-03-27 58.09 56.0 56.09 56.39 3997900.0 56.39
2020-03-26 58.33 53.82 54.0 57.84 5455200.0 57.84
2020-03-25 55.1 52.66 53.71 53.66 4715900.0 53.66
2020-03-24 54.47 51.39 53.53 53.73 7752300.0 53.73
2020-03-23 53.34 50.75 52.11 50.97 5705700.0 50.97
2020-03-20 55.83 50.06 55.05 52.1 5791700.0 52.1
2020-03-19 57.15 51.51 55.71 54.32 6263100.0 54.32
2020-03-18 57.63 50.51 57.63 55.89 6467000.0 55.89
2020-03-17 60.45 57.61 58.83 59.74 6056400.0 59.74
2020-03-16 60.87 54.78 56.2 57.44 6075200.0 57.44
2020-03-13 62.5 58.59 59.8 62.39 7748600.0 62.39
2020-03-12 60.79 56.63 58.0 57.39 7600500.0 57.39
2020-03-11 64.74 60.49 64.0 61.81 6512700.0 61.81
2020-03-10 66.21 62.91 63.5 66.13 8481000.0 66.13
2020-03-09 62.97 61.05 62.07 61.86 5468900.0 61.86
2020-03-06 66.45 64.34 64.83 66.19 6143800.0 66.19
2020-03-05 68.83 66.08 66.37 67.13 5455400.0 67.13
2020-03-04 68.14 64.53 65.02 68.05 6529900.0 68.05
2020-03-03 66.17 63.13 64.29 63.78 5292000.0 63.78
2020-03-02 64.84 61.28 62.12 64.77 4547200.0 64.77
2020-02-28 65.04 61.22 64.82 62.41 7217500.0 62.41
2020-02-27 65.94 63.44 65.74 63.74 7126500.0 63.74
2020-02-26 67.75 65.87 67.11 65.88 3500500.0 65.88
2020-02-25 68.51 66.44 68.38 66.62 2842300.0 66.62
2020-02-24 70.19 67.79 69.67 68.19 3311000.0 68.19
2020-02-21 70.2 69.45 70.02 69.74 2973300.0 69.74
2020-02-20 70.45 69.0 69.83 70.4 3325100.0 70.4
2020-02-19 70.52 69.6 69.72 70.08 3222400.0 70.08
2020-02-18 69.97 69.36 69.43 69.6 2386600.0 69.6