Monster Beverage Corporation (MNST)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 04/09/2026 |
4.535.877 |
-0,57%
|
44,13
|
43,65
|
44,16
|
43,83
|
| 03/09/2026 |
4.588.100 |
-0,81%
|
44,35
|
43,97
|
44,62
|
44,08
|
| 02/09/2026 |
4.806.649 |
-1,26%
|
45,37
|
44,04
|
45,37
|
44,42
|
| 01/09/2026 |
3.249.430 |
-2,03%
|
46,43
|
44,885
|
46,43
|
44,99
|
| 31/08/2026 |
2.925.838 |
-1,91%
|
46,85
|
45,82
|
46,85
|
45,92
|
| 28/08/2026 |
2.397.362 |
0,33%
|
47,1565
|
46,375
|
47,19
|
46,86
|
| 27/08/2026 |
3.815.286 |
-2,32%
|
47,1435
|
46,44
|
47,2357
|
46,70
|
| 26/08/2026 |
3.465.279 |
-1,89%
|
49,0362
|
47,79
|
49,05
|
47,81
|
| 25/08/2026 |
3.927.532 |
-0,39%
|
48,8042
|
48,34
|
49,24
|
48,73
|
| 24/08/2026 |
3.685.983 |
2,43%
|
48,16
|
48,09
|
49,12
|
48,92
|
| 21/08/2026 |
3.904.820 |
0,63%
|
47,49
|
47,22
|
48,12
|
47,79
|
| 20/08/2026 |
3.545.888 |
0,08%
|
47,13
|
46,96
|
47,91
|
47,49
|
| 19/08/2026 |
4.829.650 |
0,16%
|
46,9442
|
46,9442
|
47,975
|
47,43
|
| 18/08/2026 |
6.810.789 |
4,09%
|
47,145
|
46,9606
|
47,48
|
47,38
|
| 17/08/2026 |
5.464.200 |
-2,78%
|
46,68
|
45,315
|
46,82
|
45,52
|
| 14/08/2026 |
3.509.637 |
0,31%
|
46,74
|
46,17
|
46,935
|
46,82
|
| 13/08/2026 |
6.492.495 |
2,26%
|
46,1781
|
46,05
|
47,02
|
46,68
|
| 12/08/2026 |
5.312.343 |
0,97%
|
45,85
|
45,05
|
46,005
|
45,98
|
| 11/08/2026 |
4.888.602 |
-0,46%
|
46,35
|
45,16
|
46,615
|
45,53
|
| 10/08/2026 |
3.117.042 |
1,02%
|
90,45
|
45,715
|
92,85
|
45,715
|
| 07/08/2026 |
4.552.641 |
-4,02%
|
94,043
|
89,50
|
94,40
|
90,36
|
| 06/08/2026 |
3.368.597 |
-0,41%
|
94,9506
|
92,81
|
95,196
|
94,16
|
| 05/08/2026 |
2.006.264 |
0,33%
|
94,61
|
93,8603
|
95,52
|
94,46
|
| 04/08/2026 |
2.860.078 |
0,67%
|
93,32
|
92,43
|
94,39
|
94,18
|
| 03/08/2026 |
4.441.998 |
-2,94%
|
96,37
|
92,635
|
97,345
|
93,55
|
| 31/07/2026 |
1.263.854 |
-1,35%
|
96,54
|
96,29
|
96,895
|
96,38
|
| 30/07/2026 |
3.481.550 |
0,44%
|
95,60
|
95,42
|
97,68
|
97,65
|
| 29/07/2026 |
2.212.902 |
-0,54%
|
97,1575
|
95,45
|
99,29
|
97,23
|
| 28/07/2026 |
3.141.861 |
2,52%
|
96,40
|
96,40
|
99,17
|
97,74
|
| 27/07/2026 |
2.009.511 |
1,96%
|
93,79
|
93,532
|
95,61
|
95,33
|
| 24/07/2026 |
3.553.344 |
-0,07%
|
93,80
|
92,90
|
93,99
|
93,49
|
| 23/07/2026 |
1.727.591 |
-2,17%
|
95,40
|
93,12
|
95,40
|
93,56
|
| 22/07/2026 |
1.540.923 |
1,30%
|
94,92
|
94,43
|
95,795
|
95,67
|
| 21/07/2026 |
2.239.001 |
-1,04%
|
95,21
|
93,78
|
95,77
|
94,46
|
| 20/07/2026 |
2.462.795 |
-2,11%
|
96,16
|
95,36
|
97,97
|
95,45
|
| 17/07/2026 |
5.327.645 |
-2,43%
|
101,15
|
96,57
|
101,15
|
97,50
|
| 16/07/2026 |
3.637.444 |
2,45%
|
98,54
|
97,57
|
99,98
|
99,94
|
| 15/07/2026 |
3.874.484 |
-0,45%
|
98,55
|
97,29
|
99,03
|
97,57
|
| 14/07/2026 |
2.442.450 |
0,96%
|
97,17
|
97,07
|
98,40
|
98,005
|
| 13/07/2026 |
1.738.971 |
-0,37%
|
98,02
|
96,525
|
98,02
|
97,07
|
| 10/07/2026 |
1.554.048 |
0,86%
|
96,88
|
95,56
|
97,49
|
97,39
|
| 09/07/2026 |
2.666.446 |
1,42%
|
95,45
|
94,73
|
96,55
|
96,55
|
| 08/07/2026 |
2.834.348 |
-1,85%
|
97,50
|
95,11
|
97,75
|
95,15
|
| 07/07/2026 |
4.335.500 |
-0,47%
|
98,30
|
95,705
|
99,1499
|
96,92
|
| 06/07/2026 |
1.844.596 |
-0,24%
|
97,33
|
96,08
|
98,24
|
97,37
|
| 02/07/2026 |
2.976.451 |
0,59%
|
97,9625
|
97,47
|
98,93
|
97,60
|
| 01/07/2026 |
2.158.851 |
1,33%
|
96,5455
|
96,5455
|
98,305
|
97,35
|
| 30/06/2026 |
3.452.534 |
-1,56%
|
97,64
|
95,10
|
97,98
|
96,12
|
| 29/06/2026 |
2.327.514 |
1,34%
|
98,00
|
96,0732
|
98,00
|
97,64
|
| 26/06/2026 |
3.529.175 |
0,56%
|
96,75
|
96,11
|
97,86
|
96,38
|
| 25/06/2026 |
2.198.832 |
1,13%
|
93,66
|
93,512
|
96,055
|
95,83
|
| 24/06/2026 |
2.157.609 |
1,03%
|
93,1629
|
93,16
|
95,7458
|
94,70
|
| 23/06/2026 |
2.041.318 |
0,86%
|
93,90
|
92,62
|
95,02
|
93,69
|
| 18/06/2026 |
5.071.620 |
-0,35%
|
93,53
|
90,97
|
93,53
|
93,02
|
| 17/06/2026 |
1.868.043 |
-1,45%
|
92,76
|
91,51
|
93,26
|
91,66
|
| 16/06/2026 |
2.116.120 |
-0,32%
|
94,10
|
92,49
|
94,10
|
92,95
|
| 15/06/2026 |
2.270.379 |
0,40%
|
92,67
|
91,45
|
93,29
|
93,23
|
| 12/06/2026 |
2.775.338 |
0,82%
|
92,03
|
91,60
|
93,08
|
92,83
|
| 11/06/2026 |
2.448.651 |
0,89%
|
91,30
|
90,76
|
92,46
|
92,03
|
| 10/06/2026 |
2.854.745 |
1,27%
|
90,36
|
90,0898
|
91,47
|
91,21
|
| 09/06/2026 |
3.485.661 |
2,01%
|
88,47
|
87,91
|
90,47
|
90,15
|
| 08/06/2026 |
2.216.084 |
-1,21%
|
88,00
|
88,00
|
90,22
|
88,47
|
| 05/06/2026 |
2.871.212 |
1,16%
|
88,89
|
88,37
|
90,39
|
89,55
|
| 04/06/2026 |
2.580.674 |
-0,57%
|
90,4625
|
88,30
|
90,4625
|
88,54
|
| 03/06/2026 |
2.203.751 |
0,90%
|
88,00
|
87,80
|
89,70
|
89,04
|
| 02/06/2026 |
2.139.823 |
-0,99%
|
89,54
|
87,2308
|
89,7163
|
88,24
|
| 01/06/2026 |
3.154.019 |
1,16%
|
87,62
|
87,62
|
89,86
|
89,10
|
| 29/05/2026 |
2.503.332 |
0,11%
|
88,03
|
87,00
|
89,09
|
88,08
|
| 28/05/2026 |
2.626.011 |
-1,40%
|
89,00
|
87,70
|
89,14
|
87,99
|
| 27/05/2026 |
3.168.935 |
2,08%
|
87,12
|
87,12
|
89,85
|
89,24
|
| 26/05/2026 |
2.941.067 |
0,73%
|
86,79
|
86,68
|
87,99
|
87,42
|
| 22/05/2026 |
1.610.427 |
0,58%
|
86,3677
|
85,985
|
87,10
|
86,79
|
| 21/05/2026 |
2.753.979 |
-0,61%
|
86,71
|
85,473
|
87,31
|
86,32
|
| 20/05/2026 |
2.244.564 |
0,61%
|
86,06
|
85,986
|
87,63
|
86,88
|
| 19/05/2026 |
2.254.914 |
-2,47%
|
88,17
|
86,175
|
88,17
|
86,35
|
| 18/05/2026 |
2.629.839 |
1,67%
|
87,30
|
86,855
|
88,65
|
88,54
|
| 15/05/2026 |
2.209.512 |
1,51%
|
86,34
|
85,85
|
87,905
|
87,09
|
| 14/05/2026 |
2.349.680 |
-0,13%
|
85,33
|
85,2001
|
86,04
|
85,82
|
| 13/05/2026 |
3.931.624 |
0,07%
|
86,7977
|
85,28
|
86,7977
|
85,93
|
| 12/05/2026 |
3.499.562 |
-0,63%
|
86,61
|
84,82
|
86,62
|
85,87
|
| 11/05/2026 |
4.474.608 |
0,14%
|
85,93
|
83,265
|
86,45
|
86,41
|
| 08/05/2026 |
9.356.630 |
13,55%
|
85,55
|
83,15
|
88,77
|
86,29
|
| 07/05/2026 |
2.554.110 |
-1,57%
|
76,50
|
75,375
|
78,03
|
75,97
|
| 06/05/2026 |
2.161.497 |
1,85%
|
76,16
|
76,072
|
77,955
|
77,20
|
| 05/05/2026 |
2.199.818 |
0,80%
|
74,9538
|
74,845
|
76,61
|
75,80
|
| 04/05/2026 |
2.512.176 |
-2,44%
|
76,59
|
74,60
|
77,00
|
75,20
|
| 01/05/2026 |
2.540.715 |
0,07%
|
77,15
|
76,76
|
78,34
|
77,12
|
| 30/04/2026 |
2.082.923 |
0,31%
|
75,665
|
75,665
|
77,925
|
77,07
|
| 29/04/2026 |
1.356.268 |
-0,34%
|
76,6133
|
76,13
|
77,25
|
76,89
|
| 28/04/2026 |
2.028.257 |
0,43%
|
77,86
|
77,06
|
78,37
|
77,19
|
| 27/04/2026 |
342.896 |
-0,45%
|
77,5447
|
76,86
|
78,31
|
76,86
|
| 24/04/2026 |
2.310.111 |
0,86%
|
77,40
|
77,10
|
78,25
|
78,23
|
| 23/04/2026 |
2.596.056 |
2,12%
|
75,05
|
75,05
|
78,00
|
77,56
|
| 22/04/2026 |
1.855.074 |
0,90%
|
75,00
|
75,00
|
76,675
|
75,95
|
| 21/04/2026 |
3.209.570 |
-2,54%
|
77,2557
|
75,10
|
77,2557
|
75,27
|
| 20/04/2026 |
2.950.970 |
1,02%
|
76,1778
|
76,17
|
77,50
|
77,23
|
| 17/04/2026 |
2.734.459 |
1,81%
|
75,34
|
75,34
|
76,84
|
76,72
|
| 16/04/2026 |
2.901.772 |
0,55%
|
74,70
|
74,46
|
76,31
|
75,36
|
| 15/04/2026 |
2.322.429 |
-0,19%
|
76,01
|
73,86
|
76,01
|
74,93
|
| 14/04/2026 |
3.174.297 |
-0,13%
|
74,232
|
74,14
|
76,42
|
75,07
|
