U.S. markets closed

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
92.57+0.77 (+0.84%)
At close: 4:00PM EDT
93.05 +0.48 (0.52%)
After hours: 07:25PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 202192.4193.2191.3592.5792.571,524,910
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
Jun 02, 202194.2895.8293.8694.8394.832,414,200
Jun 01, 202194.3994.8393.3193.5993.592,822,800
May 28, 202193.5394.7093.4094.2794.271,383,800
May 27, 202193.9494.1993.1293.3193.312,245,000
May 26, 202193.5193.9293.1593.4193.411,453,300
May 25, 202193.7294.2392.5293.0393.032,110,800
May 24, 202192.6193.7792.3293.2393.232,164,000
May 21, 202192.8893.0791.4892.0192.011,842,000
May 20, 202190.8292.9390.7292.5092.502,582,300
May 19, 202190.3490.8089.8490.7390.731,771,800
May 18, 202191.6291.6490.5390.8190.811,553,800
May 17, 202191.0591.7090.5891.3591.351,460,000
May 14, 202189.8092.5989.6192.1492.142,229,900
May 13, 202190.2390.6489.2889.4789.472,323,200
May 12, 202191.0391.2689.6089.7989.792,263,400
May 11, 202189.9092.2489.9091.5491.542,029,800
May 10, 202191.1492.8290.7091.6091.603,256,100
May 07, 202189.0091.6888.3591.2591.256,011,900
May 06, 202194.8995.2094.1295.0295.022,148,000
May 05, 202196.0096.3994.1394.4594.452,005,300
May 04, 202197.2597.4795.6195.9495.942,038,500
May 03, 202197.9199.1497.3997.6197.611,921,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...