Monster Beverage Corporation (M1NS34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 04:27PM BRT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 34.71 | 34.83 | 34.71 | 34.76 | 34.76 | 3,219 |
| 15 May 2024 | 35.25 | 35.25 | 34.95 | 34.95 | 34.95 | 1,439 |
| 14 May 2024 | 34.50 | 35.32 | 34.50 | 34.96 | 34.96 | 2,459 |
| 13 May 2024 | 35.21 | 35.76 | 35.21 | 35.21 | 35.21 | 14,086 |
| 10 May 2024 | 35.24 | 35.84 | 35.24 | 35.77 | 35.77 | 2,073 |
| 09 May 2024 | 35.31 | 35.73 | 35.29 | 35.29 | 35.29 | 3,633 |
| 08 May 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 4 |
| 07 May 2024 | 34.38 | 34.41 | 34.38 | 34.41 | 34.41 | 17 |
| 06 May 2024 | 34.80 | 34.80 | 33.00 | 34.22 | 34.22 | 8,216 |
| 03 May 2024 | 34.44 | 35.01 | 34.44 | 35.01 | 35.01 | 3,677 |
| 02 May 2024 | 34.20 | 34.24 | 34.20 | 34.20 | 34.20 | 14,611 |
| 30 Apr 2024 | 35.02 | 35.06 | 34.60 | 34.71 | 34.71 | 1,313 |
| 29 Apr 2024 | 34.29 | 34.60 | 33.54 | 34.60 | 34.60 | 3,604 |
| 26 Apr 2024 | 34.26 | 34.26 | 33.99 | 34.03 | 34.03 | 42 |
| 25 Apr 2024 | 34.00 | 34.31 | 33.65 | 34.31 | 34.31 | 6,075 |
| 24 Apr 2024 | 35.73 | 35.73 | 34.25 | 35.21 | 35.21 | 3,883 |
| 23 Apr 2024 | 34.27 | 34.46 | 34.22 | 34.46 | 34.46 | 13,524 |
| 22 Apr 2024 | 34.55 | 34.73 | 34.55 | 34.60 | 34.60 | 664 |
| 19 Apr 2024 | 35.53 | 35.53 | 34.37 | 34.55 | 34.55 | 635 |
| 18 Apr 2024 | 35.08 | 35.11 | 35.07 | 35.11 | 35.11 | 20 |
| 17 Apr 2024 | 35.68 | 35.79 | 35.34 | 35.47 | 35.47 | 996 |
| 16 Apr 2024 | 35.63 | 36.11 | 35.56 | 35.99 | 35.99 | 4,492 |
| 15 Apr 2024 | 35.40 | 35.48 | 34.86 | 35.04 | 35.04 | 1,496 |
| 12 Apr 2024 | 35.04 | 35.07 | 35.00 | 35.06 | 35.06 | 205 |
| 11 Apr 2024 | 35.01 | 35.06 | 34.65 | 34.88 | 34.88 | 1,562 |
| 10 Apr 2024 | 37.23 | 37.23 | 34.48 | 34.85 | 34.85 | 3,721 |
| 09 Apr 2024 | 35.18 | 35.18 | 34.73 | 35.03 | 35.03 | 63 |
| 08 Apr 2024 | 35.32 | 35.32 | 35.04 | 35.10 | 35.10 | 1,576 |
| 05 Apr 2024 | 35.72 | 35.72 | 35.41 | 35.41 | 35.41 | 33 |
| 04 Apr 2024 | 35.28 | 35.52 | 35.05 | 35.05 | 35.05 | 20 |
| 03 Apr 2024 | 35.77 | 35.77 | 35.34 | 35.34 | 35.34 | 5,825 |
| 02 Apr 2024 | 36.61 | 36.65 | 35.99 | 35.99 | 35.99 | 80 |
| 01 Apr 2024 | 37.56 | 37.56 | 36.61 | 36.61 | 36.61 | 5,444 |
| 28 Mar 2024 | 37.08 | 37.11 | 37.07 | 37.11 | 37.11 | 112 |
| 27 Mar 2024 | 37.44 | 37.44 | 37.15 | 37.15 | 37.15 | 91 |
| 26 Mar 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | 1 |
| 25 Mar 2024 | 37.04 | 37.10 | 36.84 | 36.86 | 36.86 | 988 |
| 22 Mar 2024 | 37.32 | 37.39 | 37.17 | 37.39 | 37.39 | 1,646 |
| 21 Mar 2024 | 37.40 | 37.65 | 37.32 | 37.41 | 37.41 | 1,124 |
| 20 Mar 2024 | 37.80 | 37.80 | 37.32 | 37.32 | 37.32 | 3,818 |
| 19 Mar 2024 | 38.09 | 38.09 | 37.97 | 37.97 | 37.97 | 43 |
| 18 Mar 2024 | 38.22 | 38.48 | 37.95 | 37.95 | 37.95 | 5,293 |
| 15 Mar 2024 | 37.20 | 37.74 | 37.20 | 37.65 | 37.65 | 874 |
| 14 Mar 2024 | 37.56 | 37.67 | 37.56 | 37.57 | 37.57 | 1,740 |
| 13 Mar 2024 | 37.25 | 38.02 | 37.25 | 38.02 | 38.02 | 7,551 |
| 12 Mar 2024 | 36.68 | 37.08 | 36.68 | 37.05 | 37.05 | 181 |
| 11 Mar 2024 | 36.32 | 37.16 | 36.32 | 36.73 | 36.73 | 6,756 |
| 08 Mar 2024 | 36.88 | 37.12 | 36.80 | 36.93 | 36.93 | 204,684 |
| 07 Mar 2024 | 36.09 | 36.58 | 36.09 | 36.58 | 36.58 | 10,017 |
| 06 Mar 2024 | 35.76 | 36.15 | 35.56 | 36.09 | 36.09 | 4,157 |
| 05 Mar 2024 | 36.18 | 36.18 | 35.79 | 35.81 | 35.81 | 7 |
| 04 Mar 2024 | 36.08 | 36.49 | 36.08 | 36.17 | 36.17 | 2,769 |
| 01 Mar 2024 | 36.35 | 36.57 | 36.35 | 36.37 | 36.37 | 773 |
| 29 Feb 2024 | 36.60 | 37.26 | 36.06 | 36.58 | 36.58 | 19,852 |
| 28 Feb 2024 | 34.22 | 34.78 | 34.22 | 34.66 | 34.66 | 8,045 |
| 27 Feb 2024 | 34.60 | 34.60 | 34.22 | 34.29 | 34.29 | 3,487 |
| 26 Feb 2024 | 34.68 | 34.68 | 34.34 | 34.49 | 34.49 | 39 |
| 23 Feb 2024 | 34.27 | 34.62 | 34.27 | 34.62 | 34.62 | 60 |
| 22 Feb 2024 | 34.06 | 34.29 | 34.06 | 34.24 | 34.24 | 5,366 |
| 21 Feb 2024 | 33.96 | 34.08 | 33.89 | 34.08 | 34.08 | 565 |
| 20 Feb 2024 | 34.33 | 34.33 | 33.92 | 34.05 | 34.05 | 195 |
| 19 Feb 2024 | 34.56 | 34.56 | 34.28 | 34.43 | 34.43 | 2,213 |
| 16 Feb 2024 | 34.53 | 34.63 | 34.37 | 34.56 | 34.56 | 3,530 |
| 15 Feb 2024 | 35.02 | 35.02 | 34.94 | 34.94 | 34.94 | 30 |
| 14 Feb 2024 | 34.59 | 34.71 | 34.53 | 34.53 | 34.53 | 3,455 |
| 09 Feb 2024 | 34.45 | 34.57 | 34.39 | 34.57 | 34.57 | 5,992 |
| 08 Feb 2024 | 34.43 | 35.10 | 34.43 | 35.10 | 35.10 | 4,132 |
| 07 Feb 2024 | 35.22 | 35.22 | 35.14 | 35.14 | 35.14 | 32 |
| 06 Feb 2024 | 34.15 | 34.76 | 34.15 | 34.76 | 34.76 | 7,393 |
| 05 Feb 2024 | 34.65 | 34.65 | 34.39 | 34.39 | 34.39 | 1,644 |
| 02 Feb 2024 | 34.17 | 34.56 | 34.17 | 34.56 | 34.56 | 7,770 |
| 01 Feb 2024 | 34.34 | 34.37 | 34.20 | 34.20 | 34.20 | 12,702 |
| 31 Jan 2024 | 34.03 | 34.22 | 34.01 | 34.01 | 34.01 | 129 |
| 30 Jan 2024 | 34.36 | 34.36 | 34.16 | 34.25 | 34.25 | 2,614 |
| 29 Jan 2024 | 33.81 | 34.50 | 33.81 | 34.37 | 34.37 | 15 |
| 26 Jan 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
| 25 Jan 2024 | 33.93 | 33.93 | 33.80 | 33.90 | 33.90 | 1,642 |
| 24 Jan 2024 | 34.48 | 34.48 | 34.00 | 34.00 | 34.00 | 5,342 |
| 23 Jan 2024 | 35.80 | 35.80 | 34.25 | 34.45 | 34.45 | 5,944 |
| 22 Jan 2024 | 35.16 | 35.60 | 35.09 | 35.09 | 35.09 | 7,569 |
| 19 Jan 2024 | 35.23 | 35.23 | 35.19 | 35.19 | 35.19 | 5,781 |
| 18 Jan 2024 | 35.41 | 35.43 | 35.37 | 35.37 | 35.37 | 1,531 |
| 17 Jan 2024 | 35.06 | 35.42 | 35.06 | 35.25 | 35.25 | 12,299 |
| 16 Jan 2024 | 36.28 | 36.31 | 35.73 | 35.77 | 35.77 | 1,425 |
| 15 Jan 2024 | 36.28 | 36.28 | 36.23 | 36.23 | 36.23 | 1,455 |
| 12 Jan 2024 | 35.89 | 35.89 | 35.77 | 35.77 | 35.77 | 51 |
| 11 Jan 2024 | 35.76 | 35.76 | 35.69 | 35.69 | 35.69 | 655 |
| 10 Jan 2024 | 35.82 | 35.93 | 35.80 | 35.80 | 35.80 | 46 |
| 09 Jan 2024 | 35.44 | 35.88 | 35.40 | 35.88 | 35.88 | 3,364 |
| 08 Jan 2024 | 35.36 | 35.72 | 35.10 | 35.21 | 35.21 | 7,504 |
| 05 Jan 2024 | 34.96 | 35.37 | 34.92 | 35.01 | 35.01 | 2,173 |
| 04 Jan 2024 | 35.60 | 35.92 | 35.40 | 35.45 | 35.45 | 5,497 |
| 03 Jan 2024 | 35.80 | 35.80 | 35.29 | 35.29 | 35.29 | 6,389 |
| 02 Jan 2024 | 35.27 | 36.04 | 35.26 | 36.00 | 36.00 | 12,552 |
| 28 Dec 2023 | 34.92 | 34.92 | 34.64 | 34.64 | 34.64 | 4,173 |
| 27 Dec 2023 | 34.32 | 34.61 | 34.32 | 34.61 | 34.61 | 3,635 |
| 26 Dec 2023 | 34.19 | 34.25 | 33.99 | 34.25 | 34.25 | 3,218 |
| 22 Dec 2023 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 3,810 |
| 21 Dec 2023 | 33.54 | 33.77 | 33.47 | 33.77 | 33.77 | 4,541 |
| 20 Dec 2023 | 33.98 | 34.23 | 33.58 | 33.58 | 33.58 | 1,490 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.