Stockscreener 앱 받기
60.91
1.43%
0.86
시간 외 거래:
61.25
0.34
+0.56%
Monster Beverage Corp 주식 (MNST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $61.29 | $59.63 | $1.66 | 4,608,774.0 | +1.43% |
| 2025-05-02 | $60.26 | $59.43 | $0.825 | 4,154,417.0 | +0.89% |
| 2025-05-01 | $60.03 | $59.30 | $0.73 | 5,164,347.0 | -1.00% |
| 2025-04-30 | $60.29 | $58.80 | $1.49 | 5,202,343.0 | +1.47% |
| 2025-04-29 | $59.33 | $58.01 | $1.32 | 3,447,277.0 | +1.30% |
| 2025-04-28 | $58.98 | $58.03 | $0.95 | 3,056,770.0 | -0.31% |
| 2025-04-25 | $58.82 | $57.86 | $0.96 | 3,897,380.0 | +0.14% |
| 2025-04-24 | $58.98 | $58.10 | $0.88 | 3,618,245.0 | -0.85% |
| 2025-04-23 | $59.70 | $58.51 | $1.20 | 4,993,641.0 | -0.32% |
| 2025-04-22 | $59.59 | $58.20 | $1.39 | 4,467,017.0 | +2.19% |
| 2025-04-21 | $58.42 | $57.01 | $1.41 | 4,593,142.0 | -0.68% |
| 2025-04-17 | $58.65 | $58.15 | $0.495 | 7,137,576.0 | +0.79% |
| 2025-04-16 | $59.14 | $57.91 | $1.23 | 5,059,679.0 | -1.18% |
| 2025-04-15 | $58.91 | $58.20 | $0.71 | 3,081,378.0 | +0.10% |
| 2025-04-14 | $58.79 | $57.87 | $0.92 | 4,516,682.0 | +0.74% |
| 2025-04-11 | $58.45 | $57.17 | $1.28 | 4,776,621.0 | +0.66% |
| 2025-04-10 | $58.69 | $56.91 | $1.78 | 5,723,162.0 | -0.82% |
| 2025-04-09 | $58.84 | $54.73 | $4.11 | 9,998,213.0 | +5.89% |
| 2025-04-08 | $57.76 | $54.84 | $2.92 | 17,748,205.0 | -3.68% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $61.29 | $59.30 | $1.99 | 18,536,312.0 | +1.31% |
| 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% |
0.75%
0.54%
자본화:
|
볼륨(24시간):