Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Mexico - Delayed Quote MXN

Monster Beverage Corporation (MNST.MX)

Compare
1,137.00
0.00
(0.00%)
As of March 3 at 12:31:18 PM CST. Market Open.
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20251,120.001,137.001,137.001,137.001,137.001
Feb 28, 20251,056.751,056.751,056.751,056.751,056.75-
Feb 27, 20251,056.751,056.751,056.751,056.751,056.75119
Feb 26, 20251,069.661,069.661,069.661,069.661,069.66-
Feb 25, 20251,069.661,069.661,069.661,069.661,069.66-
Feb 24, 20251,069.661,069.661,069.661,069.661,069.66-
Feb 21, 20251,050.001,069.661,050.001,069.661,069.665,394
Feb 20, 20251,042.001,042.001,042.001,042.001,042.001,061
Feb 19, 20251,029.001,029.001,029.001,029.001,029.00-
Feb 18, 20251,029.001,029.001,029.001,029.001,029.0016
Feb 17, 20251,009.001,009.001,009.001,009.001,009.00-
Feb 14, 20251,008.001,009.001,008.001,009.001,009.0033
Feb 13, 20251,000.001,005.001,000.001,005.001,005.0073
Feb 12, 2025980.00980.00980.00980.00980.0025
Feb 11, 2025976.00976.00976.00976.00976.00515
Feb 10, 2025990.00990.00990.00990.00990.003,640
Feb 7, 2025962.60965.10957.00957.00957.005,001
Feb 6, 2025947.96952.96947.96952.96952.9647
Feb 5, 2025960.00960.00956.00956.00956.00381
Feb 4, 2025971.00971.00961.12961.12961.12214
Jan 31, 20251,014.001,014.001,014.001,014.001,014.005
Jan 30, 20251,007.001,010.421,007.001,010.421,010.428,864
Jan 29, 20251,007.001,007.001,007.001,007.001,007.00857
Jan 28, 2025997.19997.19997.19997.19997.193,543
Jan 27, 20251,031.001,031.001,027.001,027.001,027.002,196
Jan 24, 20251,004.311,004.311,004.311,004.311,004.31-
Jan 23, 20251,004.311,004.311,004.311,004.311,004.3118
Jan 22, 20251,011.001,011.001,011.001,011.001,011.00-
Jan 21, 20251,012.001,012.001,011.001,011.001,011.001,231
Jan 20, 20251,031.001,031.001,031.001,031.001,031.00-
Jan 17, 20251,031.691,031.691,027.001,031.001,031.002,353
Jan 16, 20251,030.001,031.691,025.001,031.691,031.69244
Jan 15, 20251,015.001,015.001,015.001,015.001,015.00206
Jan 14, 20251,027.001,027.001,027.001,027.001,027.00150
Jan 13, 20251,030.551,030.551,030.551,030.551,030.552,901
Jan 10, 20251,047.001,047.001,047.001,047.001,047.001,710
Jan 9, 20251,062.101,062.101,062.101,062.101,062.10-
Jan 8, 20251,062.101,062.101,062.101,062.101,062.10-
Jan 7, 20251,062.101,062.101,062.101,062.101,062.1096
Jan 6, 20251,068.901,068.901,067.901,067.901,067.90550
Jan 3, 20251,090.891,090.891,090.891,090.891,090.89-
Jan 2, 20251,090.891,090.891,090.891,090.891,090.89-
Dec 31, 20241,090.341,090.891,087.311,090.891,090.891,895
Dec 30, 20241,084.211,086.711,083.211,086.711,086.71799
Dec 27, 20241,065.001,065.001,065.001,065.001,065.00-
Dec 26, 20241,065.001,065.001,065.001,065.001,065.0016
Dec 24, 20241,050.501,050.501,048.001,048.001,048.0081
Dec 23, 20241,042.001,042.001,042.001,042.001,042.0019
Dec 20, 20241,026.001,026.001,026.001,026.001,026.0069
Dec 19, 20241,036.001,042.001,035.001,038.001,038.001,323
Dec 18, 20241,046.301,046.301,046.301,046.301,046.30-
Dec 17, 20241,062.001,063.001,046.301,046.301,046.302,832
Dec 16, 20241,055.001,055.001,055.001,055.001,055.00-
Dec 13, 20241,055.001,055.001,055.001,055.001,055.00314
Dec 11, 20241,077.001,077.001,077.001,077.001,077.0013
Dec 10, 20241,076.001,076.001,076.001,076.001,076.00-
Dec 9, 20241,075.001,076.001,075.001,076.001,076.0077
Dec 6, 20241,069.001,075.001,065.701,075.001,075.001,834
Dec 5, 20241,110.001,110.001,110.001,110.001,110.00-
Dec 4, 20241,110.001,110.001,110.001,110.001,110.00-
Dec 3, 20241,110.001,110.001,110.001,110.001,110.00222
Dec 2, 20241,135.001,135.001,135.001,135.001,135.00-
Nov 29, 20241,135.001,135.001,135.001,135.001,135.00-
Nov 28, 20241,135.001,135.001,135.001,135.001,135.00-
Nov 27, 20241,135.001,135.001,135.001,135.001,135.0017
Nov 26, 20241,108.651,108.651,108.651,108.651,108.65-
Nov 25, 20241,108.651,108.651,108.651,108.651,108.65-
Nov 22, 20241,108.651,108.651,108.651,108.651,108.653,730
Nov 21, 20241,080.001,080.001,080.001,080.001,080.00-
Nov 20, 20241,070.001,080.001,070.001,080.001,080.0013
Nov 19, 20241,090.001,090.001,090.001,090.001,090.005
Nov 15, 20241,092.001,092.001,092.001,092.001,092.00-
Nov 14, 20241,092.001,092.001,092.001,092.001,092.00-
Nov 13, 20241,092.001,092.001,092.001,092.001,092.00-
Nov 12, 20241,092.001,092.001,092.001,092.001,092.00-
Nov 11, 20241,092.001,092.001,092.001,092.001,092.00-
Nov 8, 20241,092.001,092.001,092.001,092.001,092.00-
Nov 7, 20241,091.001,092.001,091.001,092.001,092.0031
Nov 6, 20241,093.001,095.001,091.371,091.371,091.375,970
Nov 5, 20241,062.941,062.941,062.941,062.941,062.94-
Nov 4, 20241,062.941,062.941,062.941,062.941,062.943,277
Nov 1, 20241,069.991,069.991,069.991,069.991,069.99-
Oct 31, 20241,069.991,069.991,069.991,069.991,069.99-
Oct 30, 20241,057.261,069.991,041.611,069.991,069.994,099
Oct 29, 20241,057.001,057.001,051.001,051.001,051.00197
Oct 28, 20241,070.001,070.001,070.001,070.001,070.00-
Oct 25, 20241,069.001,070.001,069.001,070.001,070.00170
Oct 24, 20241,062.001,062.001,062.001,062.001,062.00-
Oct 23, 20241,062.001,062.001,062.001,062.001,062.00-
Oct 22, 20241,062.001,062.001,062.001,062.001,062.0074
Oct 21, 20241,070.001,070.001,070.001,070.001,070.00-
Oct 18, 20241,061.001,070.001,061.001,070.001,070.00551
Oct 17, 20241,065.301,065.301,065.301,065.301,065.30-
Oct 16, 20241,061.001,065.301,061.001,065.301,065.301,808
Oct 15, 20241,039.001,039.001,039.001,039.001,039.00235
Oct 14, 2024999.97999.97999.97999.97999.97-
Oct 11, 2024999.97999.97999.97999.97999.973,850
Oct 10, 20241,006.191,006.191,006.191,006.191,006.195
Oct 9, 2024950.00950.00950.00950.00950.0033
Oct 8, 2024950.00950.00950.00950.00950.00-
Oct 7, 2024959.00959.00950.00950.00950.00141
Oct 4, 20241,027.401,027.401,027.401,027.401,027.40-
Oct 3, 20241,027.401,027.401,027.401,027.401,027.40-
Oct 2, 20241,027.401,027.401,027.401,027.401,027.40-
Sep 30, 20241,025.001,028.001,025.001,027.401,027.403,799
Sep 27, 20241,018.001,018.001,018.001,018.001,018.00-
Sep 26, 20241,018.001,018.001,018.001,018.001,018.0023
Sep 25, 20241,014.351,014.351,014.351,014.351,014.35123
Sep 24, 20241,016.001,020.001,016.001,020.001,020.0029
Sep 23, 20241,015.001,015.001,015.001,015.001,015.00-
Sep 20, 20241,015.001,015.001,015.001,015.001,015.00-
Sep 19, 20241,015.001,015.001,015.001,015.001,015.0050
Sep 18, 2024982.81982.81982.81982.81982.8113
Sep 17, 2024975.00975.00975.00975.00975.00-
Sep 13, 2024971.00975.00971.00975.00975.0044
Sep 12, 20241,000.001,000.001,000.001,000.001,000.00-
Sep 11, 20241,000.001,000.001,000.001,000.001,000.00-
Sep 10, 20241,000.001,000.001,000.001,000.001,000.00-
Sep 9, 2024999.981,000.00999.981,000.001,000.00169
Sep 6, 2024966.00966.00966.00966.00966.00168
Sep 5, 2024955.00955.00955.00955.00955.00-
Sep 4, 2024955.00955.00955.00955.00955.00-
Sep 3, 2024945.00955.00930.01955.00955.004,570
Sep 2, 2024918.50918.50918.50918.50918.50-
Aug 30, 2024918.50918.50918.50918.50918.50-
Aug 29, 2024918.50918.50918.50918.50918.50-
Aug 28, 2024931.20931.20918.50918.50918.50175
Aug 27, 2024931.70931.70931.20931.20931.201,111
Aug 26, 2024905.00918.00905.00918.00918.00387
Aug 23, 2024900.00900.00900.00900.00900.003,877
Aug 22, 2024907.10907.80907.10907.50907.501,458
Aug 21, 2024906.00908.00902.00902.00902.001,151
Aug 20, 2024870.50888.90869.00887.70887.701,012
Aug 19, 2024874.00879.00868.50868.50868.50346
Aug 16, 2024894.38894.38870.00873.59873.594,215
Aug 15, 2024880.00904.78879.00879.00879.005,354
Aug 14, 2024874.00874.02874.00874.01874.013,271
Aug 13, 2024885.00913.48883.00883.00883.00568
Aug 12, 2024890.00890.00890.00890.00890.009
Aug 9, 2024863.00863.00863.00863.00863.00174
Aug 8, 2024979.60979.60979.60979.60979.60-
Aug 7, 2024984.00984.00979.60979.60979.60105
Aug 6, 2024999.001,000.00999.001,000.001,000.00355
Aug 5, 2024988.00988.00988.00988.00988.0016
Aug 2, 2024988.98988.98988.98988.98988.985
Aug 1, 2024955.50955.50955.50955.50955.50-
Jul 31, 2024955.50955.50955.50955.50955.50-
Jul 30, 2024955.50955.50955.50955.50955.50-
Jul 29, 2024955.50955.50955.50955.50955.5024
Jul 26, 2024915.00915.00915.00915.00915.00-
Jul 25, 2024915.00915.00915.00915.00915.00190
Jul 24, 2024910.70910.70910.70910.70910.70-
Jul 23, 2024910.50910.70910.50910.70910.70132
Jul 22, 2024913.78913.78913.78913.78913.78-
Jul 19, 2024934.99934.99913.78913.78913.78962
Jul 18, 2024917.80920.00917.80920.00920.003,643
Jul 17, 2024910.01913.00910.00912.00912.001,244
Jul 16, 2024899.00899.00884.23884.23884.231,921
Jul 15, 2024899.00899.00899.00899.00899.00-
Jul 12, 2024900.00900.00895.80899.00899.003,179
Jul 11, 2024895.00895.00895.00895.00895.005
Jul 10, 2024882.00882.10882.00882.10882.10260
Jul 9, 2024901.00901.00901.00901.00901.00-
Jul 8, 2024901.00901.00901.00901.00901.001,107
Jul 5, 2024894.19894.19894.19894.19894.194,118
Jul 4, 2024900.00900.00900.00900.00900.00-
Jul 3, 2024900.00900.00900.00900.00900.0055
Jul 2, 2024918.00918.00900.00900.00900.0052
Jul 1, 2024915.00918.00915.00918.00918.00318
Jun 28, 2024921.50921.90921.50921.90921.90700
Jun 27, 2024954.58954.58931.00949.86949.86500
Jun 26, 2024925.00925.00924.20924.20924.202,166
Jun 25, 2024901.00909.98899.01906.00906.001,665
Jun 24, 2024889.00907.99878.01907.99907.992,371
Jun 21, 2024900.00900.00897.00899.00899.003,045
Jun 20, 2024892.00900.00890.02900.00900.0018,500
Jun 19, 2024892.00892.00892.00892.00892.00-
Jun 18, 2024900.00900.00892.00892.00892.0017,658
Jun 17, 2024907.00914.00900.00914.00914.002,702
Jun 14, 2024900.00900.00883.00883.00883.0031
Jun 13, 2024920.00920.00900.00900.00900.003,682
Jun 12, 2024956.00957.00927.00933.03933.0312,287
Jun 11, 2024932.00941.00932.00941.00941.00571
Jun 10, 2024949.00954.00939.60939.60939.602,467
Jun 7, 2024934.00960.00934.00960.00960.0037,119
Jun 6, 2024920.40966.70920.40966.70966.706,991
Jun 5, 2024915.40915.40915.40915.40915.404,950
Jun 4, 2024931.00931.00931.00931.00931.0010
Jun 3, 2024880.00880.00880.00880.00880.00-
May 31, 2024880.00880.00880.00880.00880.00-
May 30, 2024880.00880.00880.00880.00880.00281
May 29, 2024876.27876.27876.27876.27876.2731
May 28, 2024881.99881.99881.99881.99881.9913
May 27, 2024900.00900.00900.00900.00900.00-
May 24, 2024900.00900.00900.00900.00900.00-
May 23, 2024900.00900.00900.00900.00900.00-
May 22, 2024900.00900.00900.00900.00900.00-
May 21, 2024900.00900.00900.00900.00900.00-
May 20, 2024900.00900.00900.00900.00900.00-
May 17, 2024900.00900.00900.00900.00900.0024
May 16, 2024910.55910.55910.55910.55910.55-
May 15, 2024910.55910.55910.55910.55910.551,145
May 14, 2024927.00927.00927.00927.00927.00-
May 13, 2024927.00927.00927.00927.00927.00-
May 10, 2024927.00927.00927.00927.00927.00-
May 9, 2024927.00927.00927.00927.00927.00-
May 8, 2024927.00927.00927.00927.00927.00-
May 7, 2024927.00927.00927.00927.00927.00-
May 6, 2024927.00927.00927.00927.00927.00-
May 3, 2024924.25927.00924.25927.00927.00260
May 2, 2024920.00920.00920.00920.00920.009
Apr 30, 2024936.50936.50936.50936.50936.50-
Apr 29, 2024936.50936.50936.50936.50936.50-
Apr 26, 2024936.50936.50936.50936.50936.50-
Apr 25, 2024936.50936.50936.50936.50936.50-
Apr 24, 2024925.50936.50925.50936.50936.501,263
Apr 23, 2024920.00920.00920.00920.00920.00-
Apr 22, 2024920.00920.00920.00920.00920.00-
Apr 19, 2024920.00920.00920.00920.00920.00-
Apr 18, 2024920.00920.00920.00920.00920.0014
Apr 17, 2024912.99912.99912.99912.99912.99-
Apr 16, 2024912.99912.99912.99912.99912.99-
Apr 15, 2024912.99912.99912.99912.99912.99-
Apr 12, 2024912.99912.99912.99912.99912.99-
Apr 11, 2024912.99912.99912.99912.99912.99-
Apr 10, 2024912.99912.99912.99912.99912.9912
Apr 9, 2024908.00908.00908.00908.00908.00-
Apr 8, 2024908.00908.00908.00908.00908.0026
Apr 5, 2024899.11899.11899.11899.11899.11-
Apr 4, 2024899.11899.11899.11899.11899.1111
Apr 3, 20241,000.001,000.001,000.001,000.001,000.00-
Apr 2, 20241,000.001,000.001,000.001,000.001,000.00-
Apr 1, 20241,000.001,000.001,000.001,000.001,000.0025
Mar 27, 2024986.98986.98986.98986.98986.98-
Mar 26, 2024915.55986.98915.55986.98986.98853
Mar 25, 20241,024.791,024.791,024.791,024.791,024.79-
Mar 22, 20241,024.791,024.791,024.791,024.791,024.79-
Mar 21, 20241,024.791,024.791,024.791,024.791,024.79-
Mar 20, 20241,024.791,024.791,024.791,024.791,024.79-
Mar 19, 20241,024.791,024.791,024.791,024.791,024.79-
Mar 15, 20241,024.791,024.791,024.791,024.791,024.79-
Mar 14, 20241,090.001,090.001,024.791,024.791,024.7948
Mar 13, 20241,000.001,000.001,000.001,000.001,000.00-
Mar 12, 20241,000.001,000.001,000.001,000.001,000.00-
Mar 11, 20241,000.001,000.001,000.001,000.001,000.00-
Mar 8, 20241,000.001,000.001,000.001,000.001,000.002,095
Mar 7, 20241,004.001,004.001,004.001,004.001,004.00-
Mar 6, 20241,004.001,004.001,004.001,004.001,004.00-
Mar 5, 20241,004.001,004.001,004.001,004.001,004.00-
Mar 4, 20241,004.001,004.001,004.001,004.001,004.00-