MNST - Monster Beverage Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201756.5056.7056.1856.3656.361,240,700
Oct 20, 201756.1856.5356.0756.4656.461,807,300
Oct 19, 201756.2256.3355.8355.9955.991,179,600
Oct 18, 201756.3556.4955.9256.2956.291,215,300
Oct 17, 201756.2956.7555.9456.5256.521,467,300
Oct 16, 201755.8856.2755.8856.2256.221,578,100
Oct 13, 201756.0156.1755.7655.8355.83970,800
Oct 12, 201755.6656.0155.5155.9655.961,398,900
Oct 11, 201755.3055.8955.2255.7055.701,369,100
Oct 10, 201755.4655.7255.2155.3655.361,000,600
Oct 09, 201755.4955.7355.2655.3955.39750,800
Oct 06, 201755.2355.5455.0855.3755.371,101,900
Oct 05, 201755.4855.6255.1555.4055.401,304,100
Oct 04, 201755.3755.4354.8055.2255.221,880,700
Oct 03, 201755.2455.6955.0055.2755.271,527,800
Oct 02, 201755.2555.8755.0355.1455.141,380,400
Sep 29, 201755.4655.9555.0655.2555.252,133,100
Sep 28, 201754.6455.7354.4255.4855.483,027,500
Sep 27, 201755.2155.2154.2354.8854.885,816,500
Sep 26, 201755.2255.5155.1555.2055.201,980,600
Sep 25, 201755.8255.9955.1355.1755.171,666,500
Sep 22, 201755.6256.0455.4755.8155.811,127,300
Sep 21, 201755.9555.9955.5055.5755.571,166,800
Sep 20, 201756.1056.3055.2055.9555.951,532,300
Sep 19, 201756.6856.7656.1756.2656.261,464,400
Sep 18, 201756.1756.8055.9656.6756.671,256,700
Sep 15, 201756.7556.8356.0256.1856.184,345,200
Sep 14, 201756.3356.6455.9656.5856.582,232,700
Sep 13, 201755.8556.6055.7756.3856.381,523,500
Sep 12, 201756.4856.9155.8556.0856.082,784,800
Sep 11, 201756.5356.9656.4356.6656.661,364,500
Sep 08, 201756.3656.7056.2156.3256.321,230,800
Sep 07, 201756.3856.5756.0756.3656.362,001,700
Sep 06, 201756.9557.2555.9556.3356.333,258,400
Sep 05, 201755.9756.4655.9556.3556.352,627,800
Sep 01, 201755.9756.2955.8856.0856.081,612,400
Aug 31, 201756.0556.4455.7655.8255.822,030,300
Aug 30, 201755.3356.1355.2755.9555.951,542,500
Aug 29, 201755.0455.5754.9055.3755.371,459,000
Aug 28, 201755.4055.4954.9655.1655.161,643,000
Aug 25, 201755.1755.7054.9355.2255.221,810,000
Aug 24, 201755.1055.2454.7854.9854.981,609,400
Aug 23, 201755.4955.5854.8955.1655.161,587,400
Aug 22, 201754.3855.4954.3755.3855.382,360,400
Aug 21, 201754.1454.5253.9654.3654.361,256,900
Aug 18, 201753.4854.3653.4354.0554.051,930,300
Aug 17, 201754.2654.7353.6053.7153.711,685,000
Aug 16, 201754.2754.4054.0754.3154.311,031,800
Aug 15, 201753.9854.1253.6954.0154.011,195,300
Aug 14, 201753.9454.5753.8653.9553.952,009,400
Aug 11, 201753.3854.0152.5653.8253.822,744,700
Aug 10, 201751.8752.8351.5652.5252.522,874,400
Aug 09, 201751.5452.4350.7952.0352.033,371,400
Aug 08, 201752.6953.3852.5452.6352.633,157,600
Aug 07, 201752.8353.0052.5952.8752.871,861,100
Aug 04, 201753.3153.3252.4052.7152.711,378,100
Aug 03, 201753.1753.4952.4653.1453.141,460,100
Aug 02, 201752.7953.1352.2453.0453.041,737,900
Aug 01, 201752.9453.3552.4153.1253.121,810,000
Jul 31, 201753.3953.6052.5352.7552.751,951,900
Jul 28, 201753.9254.2453.2453.4153.411,244,100
Jul 27, 201753.4254.0753.2554.0354.032,357,900
Jul 26, 201753.3453.9453.0653.5753.571,605,000
Jul 25, 201752.8453.5052.6253.3953.392,104,400
Jul 24, 201752.6352.9552.3752.7352.731,760,400
Jul 21, 201752.1652.6352.1652.5852.581,245,100
Jul 20, 201752.3952.5851.9852.3752.371,591,200
Jul 19, 201751.9852.2851.6852.2352.231,824,600
Jul 18, 201751.5051.8751.2251.8451.841,069,900
Jul 17, 201751.7451.7451.3951.5451.541,189,200
Jul 14, 201751.1351.7351.0251.6751.671,582,700
Jul 13, 201750.5350.8650.1250.8150.811,707,600
Jul 12, 201750.3950.8750.2450.4250.421,284,400
Jul 11, 201750.5750.5849.8149.9849.981,928,600
Jul 10, 201750.8050.9050.1650.5150.511,806,600
Jul 07, 201750.3350.8350.0550.7050.702,867,100
Jul 06, 201749.2550.4849.2050.3350.333,692,100
Jul 05, 201749.8349.9649.0349.5149.511,899,600
Jul 03, 201749.9750.1549.4749.7249.721,038,500
Jun 30, 201750.4950.5049.6549.6849.682,616,800
Jun 29, 201750.8051.0349.6549.9149.912,118,000
Jun 28, 201750.4851.2450.1751.0551.052,031,500
Jun 27, 201751.3151.5150.2950.3050.302,479,200
Jun 26, 201752.1352.2451.4651.5251.521,949,500
Jun 23, 201751.0352.4151.0351.9951.993,310,000
Jun 22, 201751.1051.4350.6650.8550.851,488,300
Jun 21, 201750.7451.4350.7451.1951.191,878,900
Jun 20, 201750.9251.1650.6250.8350.832,028,000
Jun 19, 201750.3750.8950.0150.8650.861,567,100
Jun 16, 201750.8851.8650.1250.3150.313,423,100
Jun 15, 201750.5351.4450.5251.3051.301,960,900
Jun 14, 201750.8651.2050.3350.7550.751,778,100
Jun 13, 201750.2650.7350.0250.5550.551,707,900
Jun 12, 201750.0150.6750.0050.6450.642,014,400
Jun 09, 201750.3850.6449.8850.0550.052,242,100
Jun 08, 201750.3450.5549.8050.4850.481,983,500
Jun 07, 201750.6850.9650.4750.8550.851,438,100
Jun 06, 201750.9451.2450.5750.7550.751,438,000
Jun 05, 201751.2551.3250.8151.1151.111,256,100
Jun 02, 201750.8551.2850.3251.2751.272,139,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...