Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
84.73-0.52 (-0.61%)
At close: 4:00PM EDT
84.73 0.00 (0.00%)
After hours: 04:58PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 202185.6886.0484.4984.7384.731,383,600
Oct 21, 202185.0385.5384.6085.2585.254,113,000
Oct 20, 202186.0486.0484.8884.9384.933,240,900
Oct 19, 202185.4785.6784.4185.0085.003,219,600
Oct 18, 202185.2086.0284.8585.4385.431,776,300
Oct 15, 202185.8186.3485.1685.5885.583,560,000
Oct 14, 202185.9686.4685.2785.6085.603,619,900
Oct 13, 202185.9886.9484.9485.3385.332,987,900
Oct 12, 202188.0688.8187.6787.9487.941,548,600
Oct 11, 202189.0289.2587.9388.0588.051,117,700
Oct 08, 202190.2790.5789.1989.2789.271,605,400
Oct 07, 202190.8791.4389.9990.0790.071,858,200
Oct 06, 202188.8990.3388.5590.1090.101,576,200
Oct 05, 202188.7690.0488.5289.5589.551,587,400
Oct 04, 202189.8790.3788.1288.5088.502,818,100
Oct 01, 202189.5890.1888.3689.8889.881,947,800
Sep 30, 202189.9190.1088.8188.8388.832,275,300
Sep 29, 202189.5090.0489.2289.3389.331,426,400
Sep 28, 202191.3291.5989.1989.5089.502,168,600
Sep 27, 202192.1792.5991.2891.7991.791,591,700
Sep 24, 202192.7493.3992.1592.7492.741,374,200
Sep 23, 202192.6093.5692.4993.0993.091,446,300
Sep 22, 202192.4193.2291.3592.5792.571,524,900
Sep 21, 202193.1693.7491.7491.8091.801,396,200
Sep 20, 202194.2494.2691.9792.7992.791,745,800
Sep 17, 202194.6695.8993.8194.6494.643,123,400
Sep 16, 202194.9196.0494.4795.8895.881,075,800
Sep 15, 202195.0095.7594.3695.1495.141,537,900
Sep 14, 202195.6296.2094.8394.9694.961,518,300
Sep 13, 202196.5496.9395.2095.3995.391,287,600
Sep 10, 202196.4996.5695.8895.9295.921,114,500
Sep 09, 202196.9197.1196.1996.3596.35967,700
Sep 08, 202195.1296.8995.0196.8496.841,176,700
Sep 07, 202197.3697.3695.0795.1895.181,528,900
Sep 03, 202197.1097.7696.2397.5897.581,142,700
Sep 02, 202197.9898.4097.2497.6097.601,046,700
Sep 01, 202197.7898.2097.1997.8097.801,428,000
Aug 31, 202197.9798.0097.1797.5797.571,550,300
Aug 30, 202197.3997.9197.0997.8197.81871,400
Aug 27, 202197.0197.7996.6097.3397.33985,800
Aug 26, 202197.1497.3896.6696.8496.84964,700
Aug 25, 202196.6497.2996.1797.1397.13995,000
Aug 24, 202196.9496.9495.7396.6396.63996,000
Aug 23, 202196.4297.1096.2396.7596.751,013,900
Aug 20, 202197.3697.8596.5296.7496.741,329,800
Aug 19, 202195.1497.2994.9097.1897.181,369,200
Aug 18, 202197.3797.6395.8195.8695.861,050,200
Aug 17, 202197.9598.0597.3597.5297.521,221,300
Aug 16, 202198.3698.5897.8198.4298.421,085,000
Aug 13, 202197.5998.2397.2298.1298.121,386,500
Aug 12, 202198.8798.8797.4497.6297.621,186,600
Aug 11, 202199.1099.6298.3798.7298.721,469,700
Aug 10, 202198.9299.8998.4698.7998.792,187,200
Aug 09, 202197.3698.9097.2198.4798.472,752,700
Aug 06, 202194.0098.5094.0096.9796.974,955,000
Aug 05, 202192.5792.6591.8291.9591.952,009,200
Aug 04, 202192.8493.4391.9092.0192.011,531,700
Aug 03, 202193.6793.9692.2493.0493.041,963,800
Aug 02, 202194.4894.6392.6293.3693.362,040,200
Jul 30, 202194.7895.0894.0594.3294.321,676,400
Jul 29, 202194.2094.9293.8494.5894.581,269,400
Jul 28, 202195.1795.4993.7394.0594.051,524,800
Jul 27, 202196.2596.5894.6695.1895.183,238,700
Jul 26, 202196.0896.4395.2096.0096.001,797,000
Jul 23, 202194.9696.9494.5696.2996.291,924,500
Jul 22, 202193.4293.5792.6193.3793.37864,000
Jul 21, 202193.6294.4593.1493.3593.351,269,800
Jul 20, 202192.4494.1692.2193.7193.711,558,000
Jul 19, 202193.0793.4891.8692.2592.251,923,100
Jul 16, 202193.7094.0693.0393.0793.071,578,300
Jul 15, 202193.0393.8892.8093.6293.622,595,900
Jul 14, 202192.2693.5092.1293.0093.002,151,700
Jul 13, 202191.4192.4291.2792.0292.021,605,300
Jul 12, 202190.3991.3190.1991.1791.171,492,900
Jul 09, 202189.5590.5489.4790.2490.241,394,300
Jul 08, 202190.0090.8889.5589.8489.841,723,600
Jul 07, 202190.8990.9590.4390.8490.841,276,400
Jul 06, 202190.8691.1790.3190.6190.612,289,200
Jul 02, 202191.5892.0390.7590.8690.861,543,300
Jul 01, 202191.2691.6790.9691.1591.151,703,200
Jun 30, 202191.6091.9091.0791.3591.351,985,900
Jun 29, 202191.5491.7790.8691.5691.561,418,600
Jun 28, 202192.0892.8891.0291.4691.461,977,400
Jun 25, 202190.4095.2989.2592.1292.124,427,500
Jun 24, 202190.5590.6989.8290.1490.142,605,500
Jun 23, 202191.8291.9390.2990.3190.311,858,600
Jun 22, 202192.0992.2891.2191.7891.781,599,000
Jun 21, 202192.1692.5591.2192.0492.041,533,500
Jun 18, 202192.2792.9491.6491.7691.763,401,300
Jun 17, 202191.5292.8491.3492.5792.571,582,000
Jun 16, 202191.0592.7291.0591.5291.523,156,600
Jun 15, 202193.8193.8192.0592.1992.191,806,900
Jun 14, 202193.1293.6793.0093.4093.401,504,800
Jun 11, 202193.9894.0093.0493.5093.501,078,300
Jun 10, 202192.5094.1492.5093.7793.771,727,600
Jun 09, 202194.2294.5093.0893.2493.241,261,400
Jun 08, 202194.4594.6493.2794.1694.161,456,500
Jun 07, 202195.3895.3993.7194.3094.301,698,300
Jun 04, 202195.5095.8894.9395.3795.371,342,900
Jun 03, 202194.0995.2193.7695.0595.051,990,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement