Stockscreener 앱 받기
76.65
0.72%
-0.55
Monster Beverage Corp 주식 (MNST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-07 | $76.96 | $75.38 | $1.58 | 1,956,220.0 | -0.72% |
| 2026-05-06 | $77.95 | $76.30 | $1.66 | 4,291,428.0 | +1.85% |
| 2026-05-05 | $76.61 | $74.84 | $1.77 | 3,819,352.0 | +0.80% |
| 2026-05-04 | $76.55 | $74.60 | $1.95 | 6,472,584.0 | -2.49% |
| 2026-05-01 | $78.34 | $76.76 | $1.58 | 3,270,431.0 | +0.06% |
| 2026-04-30 | $77.92 | $76.70 | $1.22 | 4,556,806.0 | +0.23% |
| 2026-04-29 | $77.07 | $76.13 | $0.94 | 3,040,540.0 | -0.39% |
| 2026-04-28 | $78.37 | $77.06 | $1.31 | 4,007,559.0 | +0.43% |
| 2026-04-27 | $78.31 | $76.81 | $1.50 | 3,397,129.0 | -1.75% |
| 2026-04-24 | $78.25 | $77.23 | $1.02 | 4,195,763.0 | +0.86% |
| 2026-04-23 | $78.00 | $76.31 | $1.69 | 3,876,542.0 | +2.12% |
| 2026-04-22 | $76.67 | $75.54 | $1.13 | 4,052,062.0 | +0.90% |
| 2026-04-21 | $77.23 | $75.10 | $2.13 | 5,480,096.0 | -2.54% |
| 2026-04-20 | $77.44 | $76.20 | $1.24 | 4,988,117.0 | +0.66% |
| 2026-04-17 | $76.84 | $75.36 | $1.48 | 4,775,440.0 | +1.80% |
| 2026-04-16 | $76.31 | $74.55 | $1.76 | 5,033,551.0 | +0.57% |
| 2026-04-15 | $75.07 | $73.86 | $1.21 | 4,858,171.0 | -0.19% |
| 2026-04-14 | $76.42 | $74.56 | $1.86 | 5,671,223.0 | -0.13% |
| 2026-04-13 | $75.53 | $74.58 | $0.945 | 3,513,044.0 | -0.73% |
| 2026-04-10 | $76.67 | $75.40 | $1.27 | 3,825,569.0 | -0.62% |
| 2026-04-09 | $76.93 | $74.49 | $2.44 | 3,802,889.0 | +1.40% |
| 2026-04-08 | $75.64 | $74.06 | $1.58 | 5,478,879.0 | +3.73% |
| 2026-04-07 | $74.16 | $72.08 | $2.08 | 5,599,814.0 | -2.32% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $78.34 | $74.60 | $3.74 | 19,810,015.0 | -0.55% |
| 2026-04 | $78.37 | $71.74 | $6.63 | 91,625,007.0 | +6.36% |
| 2026-03 | $85.10 | $70.86 | $14.24 | 129,577,244.0 | -15.05% |
| 2026-02 | $87.38 | $79.77 | $7.61 | 139,969,225.0 | +5.62% |
| 2026-01 | $83.24 | $74.87 | $8.37 | 109,940,586.0 | +5.33% |
Monster Beverage Corp 주식 (MNST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $78.31 | $72.25 | $6.06 | 104,330,816.0 | +3.23% |
| 2025-11 | $75.27 | $65.88 | $9.39 | 117,431,232.0 | +12.21% |
| 2025-10 | $70.72 | $65.88 | $4.84 | 113,918,407.0 | -0.71% |
| 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% |
0.51%
5.62%
자본화:
|
볼륨(24시간):