MNST - Monster Beverage Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201963.4663.7463.1563.6163.612,124,100
May 17, 201963.8764.0763.5263.6363.631,900,000
May 16, 201963.0764.1763.0763.9363.932,669,600
May 15, 201962.2563.2262.0663.0763.072,950,400
May 14, 201962.1062.6861.5362.3562.353,035,600
May 13, 201962.2262.6061.8162.3462.343,274,600
May 10, 201961.6063.1661.5363.0063.003,587,600
May 09, 201961.1662.2760.7461.9261.922,777,900
May 08, 201961.4761.9361.1661.6861.683,259,000
May 07, 201962.1362.3361.1761.6061.603,709,100
May 06, 201962.0562.7861.3662.6262.622,937,900
May 03, 201962.9064.1161.2663.1163.119,902,700
May 02, 201957.9958.9957.4457.9957.994,844,700
May 01, 201959.4859.4857.8757.9457.943,636,500
Apr 30, 201959.1859.8659.0059.6059.604,565,200
Apr 29, 201959.4659.5758.6858.6958.694,253,500
Apr 26, 201958.3359.6958.3359.6559.655,413,100
Apr 25, 201956.2658.0755.7857.9057.904,615,600
Apr 24, 201956.3957.1556.3556.8256.823,668,800
Apr 23, 201954.9956.2654.9956.2356.234,652,100
Apr 22, 201955.0455.3954.7554.9754.972,591,600
Apr 18, 201955.2355.4254.8055.2055.204,216,200
Apr 17, 201954.3655.0754.2954.8954.893,962,800
Apr 16, 201954.0955.2053.7954.2054.204,219,100
Apr 15, 201953.0054.4653.0054.0754.073,030,700
Apr 12, 201954.7554.8352.5753.0253.026,158,300
Apr 11, 201955.1755.3853.8654.7554.758,056,900
Apr 10, 201954.7055.1654.1854.9754.975,641,400
Apr 09, 201953.0354.7453.0354.6954.696,231,600
Apr 08, 201953.0753.4052.7553.0753.073,207,800
Apr 05, 201953.2353.8052.7352.8852.883,193,000
Apr 04, 201952.7653.1252.4252.8752.873,448,400
Apr 03, 201953.5053.9152.4552.5952.594,976,500
Apr 02, 201952.9954.1952.2353.3353.337,487,300
Apr 01, 201954.3854.8753.0553.2853.285,337,600
Mar 29, 201954.5554.8453.7454.5854.584,901,500
Mar 28, 201954.7955.3354.3754.4654.464,523,200
Mar 27, 201955.4355.7854.5654.8854.883,716,900
Mar 26, 201954.7355.6854.7155.6255.628,288,400
Mar 25, 201953.5254.8253.4154.5554.556,387,900
Mar 22, 201954.2154.4552.9453.5153.518,341,000
Mar 21, 201956.6556.8454.1754.2054.2011,709,700
Mar 20, 201956.8357.5556.3056.5056.509,131,600
Mar 19, 201958.8858.9957.5357.9257.926,599,700
Mar 18, 201960.3361.1560.2860.6060.603,055,700
Mar 15, 201960.0061.0859.8760.2760.276,263,300
Mar 14, 201959.7060.1759.5759.6759.674,135,400
Mar 13, 201960.1160.5859.3959.7759.773,893,000
Mar 12, 201960.7460.9959.4760.2360.235,498,600
Mar 11, 201960.5061.3260.4561.1961.194,192,700
Mar 08, 201961.2361.4860.0860.6160.612,963,200
Mar 07, 201962.0062.6061.2361.5961.595,391,900
Mar 06, 201962.7363.1061.5161.7461.744,753,400
Mar 05, 201964.5064.5062.5162.6262.625,124,400
Mar 04, 201964.7765.5764.2965.0265.023,585,800
Mar 01, 201964.3764.9863.2564.7464.743,850,300
Feb 28, 201963.2266.3863.2263.8363.8310,474,100
Feb 27, 201958.3358.8357.9158.7458.745,123,400
Feb 26, 201958.6159.0558.4258.7458.741,785,100
Feb 25, 201959.0859.1458.2758.5458.542,430,000
Feb 22, 201958.8059.1958.2158.4458.442,560,000
Feb 21, 201958.4659.7358.3058.8858.882,856,100
Feb 20, 201958.3859.1058.2158.7058.702,736,200
Feb 19, 201958.5058.6557.9358.2358.233,420,300
Feb 15, 201959.0059.2258.5858.7258.722,613,200
Feb 14, 201958.8159.1858.0058.6358.632,956,700
Feb 13, 201959.0159.3958.9559.3159.311,724,300
Feb 12, 201957.9859.1257.9858.8958.892,214,100
Feb 11, 201957.9458.3257.8058.0058.001,516,700
Feb 08, 201957.1857.8957.1257.8957.891,535,700
Feb 07, 201957.1557.7656.9357.4357.431,627,700
Feb 06, 201957.4357.6657.2757.3657.362,696,300
Feb 05, 201958.3458.5857.4157.6157.615,050,300
Feb 04, 201958.0158.2057.4758.1858.184,462,000
Feb 01, 201957.3858.0057.1357.9557.953,013,300
Jan 31, 201956.2457.3356.1257.2457.242,730,800
Jan 30, 201955.5556.3855.3556.2256.222,000,300
Jan 29, 201955.7355.8955.1955.4855.481,508,300
Jan 28, 201955.5455.8155.0655.5655.561,865,900
Jan 25, 201955.7756.2555.6955.8555.851,848,200
Jan 24, 201955.1055.6254.9355.3655.363,008,600
Jan 23, 201955.3855.7654.8555.1855.182,970,500
Jan 22, 201955.3555.5454.5255.4855.482,826,000
Jan 18, 201954.8555.8054.5255.5855.583,983,800
Jan 17, 201953.9054.6753.8954.2754.272,564,800
Jan 16, 201954.4154.7653.5153.8153.813,375,500
Jan 15, 201954.1954.9654.0554.7654.762,269,200
Jan 14, 201953.8254.4353.4654.1554.153,077,600
Jan 11, 201953.2754.4252.8554.3754.373,970,500
Jan 10, 201953.2553.3051.8853.2653.266,413,900
Jan 09, 201953.0754.0252.8053.3353.336,238,400
Jan 08, 201951.7453.0551.4052.8352.836,029,700
Jan 07, 201949.4050.0749.1749.7349.733,326,100
Jan 04, 201948.5149.8448.4449.7949.794,035,300
Jan 03, 201948.4049.1147.8448.0048.005,762,800
Jan 02, 201948.5648.8648.1748.7648.763,750,800
Dec 31, 201849.1349.3848.7949.2249.222,261,500
Dec 28, 201849.5249.7848.4449.0449.042,803,000
Dec 27, 201848.5449.4547.8149.4449.442,468,300
Dec 26, 201848.1149.1147.7449.1049.103,738,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...