Stockscreener 앱 받기
68.15
1.58%
1.06
시장 영업 전:
68.30
0.15
+0.22%
Monster Beverage Corp 주식 (MNST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-07 | $68.28 | $66.98 | $1.30 | 5,797,631.0 | +1.58% |
| 2025-10-06 | $67.23 | $66.33 | $0.90 | 3,068,872.0 | -0.12% |
| 2025-10-03 | $67.89 | $67.13 | $0.76 | 3,095,203.0 | -0.61% |
| 2025-10-02 | $67.89 | $66.56 | $1.33 | 4,317,527.0 | +0.22% |
| 2025-10-01 | $67.84 | $66.70 | $1.14 | 4,214,834.0 | +0.18% |
| 2025-09-30 | $67.44 | $66.71 | $0.7322 | 4,773,245.0 | +0.52% |
| 2025-09-29 | $67.12 | $65.50 | $1.62 | 6,246,727.0 | +2.48% |
| 2025-09-26 | $65.46 | $64.42 | $1.04 | 3,105,482.0 | +1.16% |
| 2025-09-25 | $65.55 | $64.21 | $1.34 | 3,132,591.0 | -0.52% |
| 2025-09-24 | $65.14 | $64.24 | $0.90 | 3,965,838.0 | +0.70% |
| 2025-09-23 | $64.50 | $63.01 | $1.49 | 4,188,613.0 | +0.78% |
| 2025-09-22 | $64.35 | $63.47 | $0.88 | 4,636,559.0 | -0.23% |
| 2025-09-19 | $64.86 | $63.52 | $1.34 | 13,012,517.0 | -0.79% |
| 2025-09-18 | $66.57 | $64.61 | $1.96 | 5,665,738.0 | -2.83% |
| 2025-09-17 | $67.12 | $65.84 | $1.28 | 6,452,621.0 | +0.54% |
| 2025-09-16 | $66.30 | $64.19 | $2.11 | 8,367,628.0 | +2.81% |
| 2025-09-15 | $65.41 | $64.30 | $1.11 | 4,334,283.0 | -0.53% |
| 2025-09-12 | $64.78 | $63.64 | $1.14 | 4,842,242.0 | +1.39% |
| 2025-09-11 | $64.09 | $62.70 | $1.39 | 3,616,210.0 | +1.54% |
| 2025-09-10 | $64.12 | $62.49 | $1.63 | 4,828,785.0 | -0.82% |
| 2025-09-09 | $64.01 | $62.73 | $1.28 | 4,462,313.0 | +0.52% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $68.28 | $66.33 | $1.95 | 26,291,698.0 | +1.25% |
| 2025-09 | $67.44 | $61.90 | $5.54 | 106,133,940.0 | +7.85% |
| 2025-08 | $66.75 | $58.09 | $8.66 | 138,350,187.0 | +6.23% |
| 2025-07 | $64.36 | $58.29 | $6.07 | 113,900,229.0 | -6.21% |
| 2025-06 | $64.28 | $61.27 | $3.00 | 119,522,392.0 | -2.05% |
| 2025-05 | $64.45 | $58.62 | $5.83 | 118,061,652.0 | +6.37% |
| 2025-04 | $60.34 | $54.73 | $5.61 | 129,698,518.0 | +2.73% |
| 2025-03 | $59.00 | $53.90 | $5.10 | 111,382,387.0 | +7.08% |
| 2025-02 | $56.40 | $45.70 | $10.70 | 121,215,916.0 | +12.19% |
| 2025-01 | $53.31 | $47.86 | $5.45 | 124,685,839.0 | -7.32% |
Monster Beverage Corp 주식 (MNST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $56.02 | $50.48 | $5.54 | 89,890,885.0 | -4.72% |
| 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% |
3.30%
0.30%
자본화:
|
볼륨(24시간):