XNAS
Datos históricos de Monster Beverage Corporation
Monster Beverage Corporation · MNST
$43.72
▼ -0.01 (-0.01%)
Última operación · 10/10/2026, 18:28:37 UTC
- Variación en el periodo
- +25.37%
- Máximo
- US$50.17
- 17 de julio de 2026
- Mínimo
- US$32.94
- 6 de noviembre de 2025
- Volumen medio diario
- 11.16 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 43.40 | 43.83 | 43.34 | 43.64 | −0.02% | 6.38 M |
| 8 oct 2026 | 42.90 | 44.12 | 42.90 | 43.65 | +1.80% | 8.58 M |
| 7 oct 2026 | 43.18 | 43.46 | 42.56 | 42.88 | −0.86% | 8.37 M |
| 6 oct 2026 | 43.25 | 43.47 | 42.88 | 43.25 | −0.60% | 7.35 M |
| 5 oct 2026 | 42.88 | 43.64 | 42.71 | 43.51 | +1.33% | 10.4 M |
| 2 oct 2026 | 42.37 | 42.99 | 42.11 | 42.94 | +1.90% | 7.75 M |
| 1 oct 2026 | 41.60 | 42.36 | 41.41 | 42.14 | +1.25% | 10.07 M |
| 30 sep 2026 | 41.88 | 42.35 | 41.62 | 41.62 | −0.29% | 11.66 M |
| 29 sep 2026 | 41.49 | 41.91 | 41.05 | 41.74 | −0.29% | 10.98 M |
| 28 sep 2026 | 42.07 | 42.20 | 41.22 | 41.86 | −2.90% | 14.86 M |
| 25 sep 2026 | 42.49 | 43.17 | 42.11 | 43.11 | +1.03% | 8.98 M |
| 24 sep 2026 | 44.13 | 44.18 | 42.61 | 42.67 | −2.82% | 9.79 M |
| 23 sep 2026 | 44.16 | 44.43 | 43.31 | 43.91 | −0.81% | 9.07 M |
| 22 sep 2026 | 44.14 | 44.85 | 44.14 | 44.27 | +0.61% | 8 M |
| 21 sep 2026 | 44.47 | 44.61 | 43.85 | 44.00 | −1.59% | 10.23 M |
| 18 sep 2026 | 44.66 | 45.08 | 44.36 | 44.71 | +0.45% | 18.53 M |
| 17 sep 2026 | 44.78 | 44.81 | 44.23 | 44.51 | −0.13% | 9.16 M |
| 16 sep 2026 | 44.66 | 45.04 | 44.53 | 44.57 | −0.13% | 8.02 M |
| 15 sep 2026 | 44.00 | 44.94 | 43.86 | 44.63 | +0.97% | 9.59 M |
| 14 sep 2026 | 43.51 | 44.41 | 43.51 | 44.20 | +1.84% | 9.01 M |
| 11 sep 2026 | 43.45 | 43.52 | 42.89 | 43.40 | +0.72% | 7.02 M |
| 10 sep 2026 | 42.73 | 43.53 | 42.52 | 43.09 | +0.58% | 9.47 M |
| 9 sep 2026 | 42.86 | 42.97 | 42.19 | 42.84 | −0.72% | 11.86 M |
| 8 sep 2026 | 43.64 | 43.70 | 43.01 | 43.15 | −1.53% | 8.54 M |
| 4 sep 2026 | 43.78 | 44.17 | 43.65 | 43.82 | −0.59% | 12.45 M |
| 3 sep 2026 | 44.40 | 44.62 | 43.97 | 44.08 | −0.77% | 8.94 M |
| 2 sep 2026 | 45.34 | 45.37 | 44.04 | 44.42 | −1.27% | 10.51 M |
| 1 sep 2026 | 45.97 | 46.10 | 44.89 | 44.99 | −2.03% | 7.28 M |
| 31 ago 2026 | 46.51 | 46.66 | 45.78 | 45.92 | −2.01% | 12.16 M |
| 28 ago 2026 | 47.15 | 47.15 | 46.38 | 46.86 | +0.34% | 5.28 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.