Stockscreener 앱 받기
66.16
2.81%
1.81
시간 외 거래:
66.25
0.09
+0.14%
Monster Beverage Corp 주식 (MNST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-09-08 | $63.03 | $62.07 | $0.96 | 4,194,030.0 | +0.90% |
| 2025-09-05 | $63.66 | $62.13 | $1.53 | 3,338,194.0 | -1.56% |
| 2025-09-04 | $63.91 | $63.12 | $0.795 | 4,443,893.0 | -0.09% |
| 2025-09-03 | $63.53 | $62.16 | $1.38 | 4,681,576.0 | +1.34% |
| 2025-09-02 | $62.89 | $61.90 | $0.99 | 3,844,855.0 | +0.42% |
| 2025-08-29 | $62.53 | $61.76 | $0.77 | 4,163,251.0 | +0.63% |
| 2025-08-28 | $62.47 | $61.61 | $0.855 | 4,327,923.0 | +0.47% |
| 2025-08-27 | $62.19 | $60.97 | $1.22 | 4,497,536.0 | -0.63% |
| 2025-08-26 | $62.52 | $61.84 | $0.68 | 7,093,488.0 | -0.29% |
| 2025-08-25 | $63.07 | $62.05 | $1.02 | 4,934,634.0 | -0.86% |
| 2025-08-22 | $65.00 | $62.63 | $2.37 | 4,681,029.0 | -2.36% |
| 2025-08-21 | $64.99 | $63.91 | $1.07 | 4,114,675.0 | -0.05% |
| 2025-08-20 | $65.24 | $64.06 | $1.18 | 4,951,587.0 | +0.63% |
| 2025-08-19 | $64.30 | $63.29 | $1.01 | 5,282,260.0 | -0.20% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $66.30 | $61.90 | $4.40 | 59,321,637.0 | +6.01% |
| 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% |
1.43%
0.80%
자본화:
|
볼륨(24시간):