Stockscreener 앱 받기
59.04
2.17%
-1.31
시간 외 거래:
58.97
-0.07
-0.12%
Monster Beverage Corp 주식 (MNST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-05 | $60.50 | $58.74 | $1.76 | 8,110,694.0 | -2.17% |
| 2025-08-04 | $60.47 | $59.03 | $1.44 | 6,074,896.0 | +2.25% |
| 2025-08-01 | $59.34 | $58.09 | $1.25 | 12,248,182.0 | +0.46% |
| 2025-07-31 | $60.81 | $58.47 | $2.34 | 10,840,490.0 | -3.75% |
| 2025-07-30 | $61.77 | $60.87 | $0.90 | 4,113,088.0 | -0.57% |
| 2025-07-29 | $61.53 | $60.22 | $1.31 | 5,311,106.0 | +1.96% |
| 2025-07-28 | $60.53 | $59.67 | $0.8601 | 3,602,398.0 | -0.74% |
| 2025-07-25 | $60.83 | $60.13 | $0.6988 | 3,128,158.0 | +0.80% |
| 2025-07-24 | $60.23 | $59.20 | $1.03 | 4,315,532.0 | +1.67% |
| 2025-07-23 | $59.27 | $58.84 | $0.42 | 2,747,034.0 | -0.67% |
| 2025-07-22 | $59.76 | $58.93 | $0.83 | 3,993,895.0 | +0.27% |
| 2025-07-21 | $59.63 | $58.79 | $0.8399 | 3,528,958.0 | +0.73% |
| 2025-07-18 | $59.82 | $58.97 | $0.85 | 5,424,760.0 | -0.15% |
| 2025-07-17 | $59.16 | $58.42 | $0.74 | 4,272,724.0 | +0.75% |
| 2025-07-16 | $59.35 | $58.29 | $1.06 | 4,451,440.0 | -0.49% |
| 2025-07-15 | $59.57 | $58.66 | $0.915 | 6,630,186.0 | -1.22% |
| 2025-07-14 | $60.06 | $58.59 | $1.48 | 5,659,808.0 | +1.43% |
| 2025-07-11 | $59.14 | $58.30 | $0.84 | 5,700,090.0 | -0.57% |
| 2025-07-10 | $59.71 | $58.92 | $0.7921 | 5,482,507.0 | -0.67% |
| 2025-07-09 | $61.67 | $59.24 | $2.43 | 9,961,904.0 | -3.28% |
| 2025-07-08 | $62.80 | $61.53 | $1.27 | 5,912,243.0 | -2.00% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $60.50 | $58.09 | $2.41 | 34,544,466.0 | +0.49% |
| 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% |
5.40%
0.13%
자본화:
|
볼륨(24시간):