Monster Beverage Corporation (MNST)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 13/04/2026 |
2 168 808 |
-0,73%
|
75,62
|
74,585
|
75,62
|
75,17
|
| 10/04/2026 |
2 200 327 |
-0,62%
|
76,833
|
75,40
|
77,03
|
75,72
|
| 09/04/2026 |
1 928 961 |
1,42%
|
75,50
|
74,29
|
76,93
|
76,19
|
| 08/04/2026 |
3 014 173 |
3,73%
|
74,00
|
73,41
|
75,63
|
75,14
|
| 07/04/2026 |
3 210 067 |
-2,32%
|
74,30
|
72,08
|
74,30
|
72,44
|
| 06/04/2026 |
3 373 685 |
2,47%
|
71,43
|
71,43
|
74,23
|
74,16
|
| 02/04/2026 |
2 035 957 |
-0,55%
|
72,10
|
71,74
|
73,00
|
72,37
|
| 01/04/2026 |
2 610 114 |
0,43%
|
72,78
|
71,86
|
73,20
|
72,77
|
| 31/03/2026 |
2 714 116 |
1,68%
|
72,00
|
70,86
|
72,88
|
72,46
|
| 30/03/2026 |
3 001 414 |
-0,71%
|
73,50
|
70,975
|
73,50
|
71,32
|
| 27/03/2026 |
1 858 221 |
-0,22%
|
71,77
|
71,62
|
72,825
|
71,83
|
| 26/03/2026 |
2 031 368 |
-1,65%
|
72,93
|
71,82
|
73,335
|
71,98
|
| 25/03/2026 |
2 966 447 |
0,29%
|
73,60
|
72,22
|
73,99
|
73,21
|
