Monster Beverage Historical Data - MNST

기업명	주식 심볼	시장	주식 타입
Monster Beverage Corporation	MNST	나스닥	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.23	-0.42%	53.90	23:13:31

개장가	저가	고가	종가	전일 종가
54.03	53.54	54.12		54.13

MNST Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	53.44	54.87	51.9801	53.74	5,631,142	0.46	0.86%
1개월	57.74	57.84	51.9801	54.51	5,696,227	-3.84	-6.65%
3개월	55.26	61.225	51.9801	56.56	5,229,382	-1.36	-2.46%
6개월	50.41	61.225	50.35	56.02	5,455,157	3.49	6.92%
1년	55.82	61.225	47.1301	55.92	5,132,394	-1.92	-3.44%
3년	48.785	61.225	35.8875	51.12	3,325,018	5.12	10.48%
5년	29.59	61.225	25.03	45.46	3,009,973	24.31	82.16%

Date	Close	Change	Change (%)	Open	High	Low	Volume
30 4월(4) 2024	54.13	0.76	1.42%	53.35	54.14	53.34	4,163,691
27 4월(4) 2024	53.37	0.22	0.41%	52.61	53.53	52.51	4,204,564
26 4월(4) 2024	53.15	-1.18	-2.17%	53.64	53.68	51.9801	7,202,307
25 4월(4) 2024	54.33	0.60	1.12%	53.09	54.87	53.00	6,944,729
24 4월(4) 2024	53.73	0.13	0.24%	53.44	53.845	53.19	5,640,419
23 4월(4) 2024	53.60	0.46	0.87%	53.54	53.795	53.245	4,430,356
20 4월(4) 2024	53.14	-0.32	-0.60%	53.45	53.66	52.74	10,405,122
19 4월(4) 2024	53.46	-0.79	-1.46%	54.25	54.46	53.205	4,757,129
18 4월(4) 2024	54.25	-0.44	-0.80%	55.08	55.11	53.94	5,931,313
17 4월(4) 2024	54.69	0.58	1.07%	54.06	54.99	54.04	6,046,667
16 4월(4) 2024	54.11	-0.90	-1.64%	55.36	55.48	53.55	8,887,325
13 4월(4) 2024	55.01	0.28	0.51%	54.41	55.02	54.31	5,634,393
12 4월(4) 2024	54.73	-0.08	-0.15%	54.93	55.10	54.46	4,527,729
11 4월(4) 2024	54.81	-0.94	-1.69%	55.10	55.11	54.30	6,195,893
10 4월(4) 2024	55.75	0.10	0.18%	55.91	56.075	55.35	3,868,699
09 4월(4) 2024	55.65	-0.25	-0.45%	55.89	55.98	55.61	4,264,916
06 4월(4) 2024	55.90	0.15	0.27%	55.645	56.35	55.57	4,782,060
05 4월(4) 2024	55.75	-0.20	-0.36%	56.18	56.80	55.52	5,565,022
04 4월(4) 2024	55.95	-0.95	-1.67%	56.68	57.1025	55.87	4,726,265
03 4월(4) 2024	56.90	-0.84	-1.45%	57.74	57.84	56.825	5,745,949
02 4월(4) 2024	57.74	-1.54	-2.60%	59.56	59.56	57.645	5,369,076