Stockscreener 앱 받기
51.72
1.61%
0.82
시간 외 거래:
51.72
Monster Beverage Corp 주식 (MNST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $51.90 | $50.62 | $1.28 | 10,337,978.0 | +1.61% |
| 2024-12-19 | $51.44 | $50.48 | $0.9594 | 6,784,815.0 | -1.24% |
| 2024-12-18 | $52.44 | $51.47 | $0.97 | 4,598,659.0 | -0.79% |
| 2024-12-17 | $52.70 | $51.65 | $1.05 | 4,499,144.0 | -0.57% |
| 2024-12-16 | $53.58 | $52.10 | $1.48 | 4,267,776.0 | -0.97% |
| 2024-12-13 | $52.85 | $52.18 | $0.67 | 4,587,785.0 | -0.30% |
| 2024-12-12 | $52.97 | $52.32 | $0.65 | 4,185,401.0 | +1.57% |
| 2024-12-11 | $53.52 | $52.06 | $1.46 | 3,290,351.0 | -1.72% |
| 2024-12-10 | $53.63 | $52.34 | $1.29 | 4,158,402.0 | -0.38% |
| 2024-12-09 | $53.56 | $52.01 | $1.55 | 5,914,670.0 | +1.80% |
| 2024-12-06 | $53.73 | $52.23 | $1.49 | 3,776,092.0 | -1.56% |
| 2024-12-05 | $54.07 | $53.07 | $1.00 | 4,571,914.0 | -1.21% |
| 2024-12-04 | $54.33 | $53.64 | $0.69 | 3,934,111.0 | -0.81% |
| 2024-12-03 | $54.90 | $54.07 | $0.83 | 5,219,285.0 | -1.44% |
| 2024-12-02 | $56.02 | $54.95 | $1.07 | 4,557,686.0 | -0.27% |
| 2024-11-29 | $55.50 | $54.91 | $0.59 | 2,629,821.0 | -0.02% |
| 2024-11-27 | $55.40 | $54.84 | $0.555 | 3,045,047.0 | +0.57% |
| 2024-11-26 | $55.15 | $54.46 | $0.685 | 4,312,913.0 | -0.27% |
| 2024-11-25 | $55.51 | $54.41 | $1.10 | 5,517,101.0 | +1.70% |
| 2024-11-22 | $54.40 | $53.88 | $0.525 | 2,661,928.0 | +0.15% |
Monster Beverage Corp 주식 (MNST) 연도별 가격 이력
이 심층 분석에서는 Monster Beverage Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MNST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Monster Beverage Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Monster Beverage Corp 주식 (MNST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $56.02 | $50.48 | $5.54 | 85,022,047.0 | -6.19% |
| 2024-11 | $56.70 | $51.72 | $4.98 | 120,571,489.0 | +4.65% |
| 2024-10 | $54.54 | $48.88 | $5.66 | 114,564,915.0 | +0.98% |
| 2024-09 | $52.94 | $46.85 | $6.09 | 116,425,252.0 | +10.69% |
| 2024-08 | $52.40 | $43.32 | $9.08 | 149,711,755.0 | -8.40% |
| 2024-07 | $52.23 | $48.97 | $3.26 | 117,884,328.0 | +3.00% |
| 2024-06 | $53.90 | $47.63 | $6.27 | 308,577,687.0 | -3.79% |
| 2024-05 | $55.80 | $50.89 | $4.91 | 174,315,572.0 | -2.86% |
| 2024-04 | $59.56 | $51.98 | $7.58 | 122,533,929.0 | -9.83% |
| 2024-03 | $61.23 | $57.52 | $3.70 | 90,779,424.0 | +0.30% |
| 2024-02 | $60.07 | $54.76 | $5.31 | 108,267,547.0 | +7.42% |
| 2024-01 | $59.40 | $54.84 | $4.56 | 117,707,533.0 | -4.50% |
Monster Beverage Corp 주식 (MNST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $57.78 | $53.54 | $4.24 | 96,620,194.0 | +4.46% |
| 2023-11 | $58.86 | $51.06 | $7.80 | 131,015,849.0 | +7.93% |
| 2023-10 | $52.96 | $47.13 | $5.83 | 136,954,491.0 | -3.49% |
| 2023-09 | $57.76 | $52.76 | $5.00 | 96,805,872.0 | -7.77% |
| 2023-08 | $59.23 | $54.99 | $4.24 | 96,242,335.0 | -0.14% |
| 2023-07 | $58.77 | $55.28 | $3.49 | 92,723,922.0 | +0.09% |
| 2023-06 | $60.03 | $56.49 | $3.54 | 83,166,895.0 | -2.01% |
| 2023-05 | $60.47 | $55.79 | $4.68 | 105,640,007.0 | +4.68% |
| 2023-04 | $56.12 | $51.29 | $4.84 | 67,145,472.0 | +3.68% |
| 2023-03 | $54.17 | $48.62 | $5.55 | 101,394,005.0 | +6.15% |
| 2023-02 | $52.73 | $50.05 | $2.68 | 70,613,326.0 | -2.23% |
| 2023-01 | $52.12 | $49.30 | $2.82 | 81,175,128.0 | +2.51% |
Monster Beverage Corp 주식 (MNST) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $52.33 | $49.21 | $3.12 | 72,588,412.0 | -1.29% |
| 2022-11 | $52.24 | $45.06 | $7.18 | 111,353,824.0 | +9.75% |
| 2022-10 | $47.12 | $42.80 | $4.31 | 108,686,204.0 | +7.77% |
| 2022-09 | $47.12 | $43.08 | $4.04 | 104,703,290.0 | -2.11% |
| 2022-08 | $49.51 | $43.68 | $5.83 | 122,810,416.0 | -10.83% |
| 2022-07 | $49.91 | $45.96 | $3.95 | 107,125,678.0 | +7.46% |
| 2022-06 | $47.37 | $41.95 | $5.41 | 123,009,512.0 | +4.02% |
| 2022-05 | $45.12 | $41.06 | $4.05 | 137,585,792.0 | +4.01% |
| 2022-04 | $44.02 | $39.58 | $4.44 | 123,849,138.0 | +7.23% |
| 2022-03 | $42.32 | $35.89 | $6.43 | 130,544,884.0 | -5.33% |
| 2022-02 | $43.97 | $38.19 | $5.78 | 126,472,672.0 | -2.68% |
| 2022-01 | $49.37 | $41.00 | $8.37 | 102,031,698.0 | -9.70% |
1.25%
1.56%
자본화:
|
볼륨(24시간):