U.S. markets open in 4 hours 45 minutes

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
83.82+1.17 (+1.42%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 13, 202083.0083.9882.7983.8283.822,197,700
Aug 12, 202081.2483.0781.2482.6582.652,035,100
Aug 11, 202082.2882.4480.1580.6080.602,323,800
Aug 10, 202083.1983.3681.5882.0082.001,265,700
Aug 07, 202082.9583.8482.4283.1983.191,824,500
Aug 06, 202082.9883.8382.6283.5183.512,183,800
Aug 05, 202082.0383.9681.3183.1083.103,529,700
Aug 04, 202077.4878.2577.2178.0178.012,493,900
Aug 03, 202078.6978.7977.1577.8477.841,573,200
Jul 31, 202077.7678.4876.8178.4878.482,102,700
Jul 30, 202076.7378.0076.0177.8277.822,159,300
Jul 29, 202076.2277.5175.8177.3177.311,488,900
Jul 28, 202076.9377.0275.9376.1976.191,741,000
Jul 27, 202075.2976.7375.2776.4376.432,027,000
Jul 24, 202075.0675.4974.5974.8874.881,586,100
Jul 23, 202076.1676.5074.8074.9374.932,198,400
Jul 22, 202075.4176.0975.3475.7375.732,120,400
Jul 21, 202074.5075.7674.3575.0075.002,560,500
Jul 20, 202074.5074.9573.5973.8773.871,854,700
Jul 17, 202073.3074.6272.4374.2274.225,765,200
Jul 16, 202071.7972.6471.6172.6272.621,493,400
Jul 15, 202071.8772.5971.0072.1972.192,210,800
Jul 14, 202069.7771.7569.5471.6371.632,064,800
Jul 13, 202072.4972.4970.2470.5570.552,627,300
Jul 10, 202071.0871.6770.1171.6571.651,186,700
Jul 09, 202071.6572.0470.5271.0571.051,525,500
Jul 08, 202072.1172.8271.2271.7671.761,671,700
Jul 07, 202070.8072.9370.6571.7071.702,539,300
Jul 06, 202070.2771.3569.9771.3171.312,602,000
Jul 02, 202069.6269.9469.1069.2669.261,413,300
Jul 01, 202069.3369.9768.8469.0369.031,101,200
Jun 30, 202069.0969.5168.5869.3269.321,928,700
Jun 29, 202068.3969.2667.9369.1169.111,619,200
Jun 26, 202069.2069.3867.6967.9067.902,046,000
Jun 25, 202068.0869.1467.3769.0669.061,745,200
Jun 24, 202069.5570.1367.8768.0768.072,158,200
Jun 23, 202070.8671.0469.9970.1870.181,450,000
Jun 22, 202069.5470.8669.4470.2770.271,627,300
Jun 19, 202070.6970.9569.4370.0870.084,331,800
Jun 18, 202069.5170.1069.2069.7169.711,586,400
Jun 17, 202069.9570.4669.3369.5469.541,554,600
Jun 16, 202070.4370.5068.4769.5069.501,655,300
Jun 15, 202067.1968.8666.6268.8068.801,685,600
Jun 12, 202068.7769.2967.7968.3068.302,106,000
Jun 11, 202069.7770.3867.5367.8067.802,392,700
Jun 10, 202070.7270.9970.0170.4470.441,464,800
Jun 09, 202069.9870.8469.5870.4370.431,670,400
Jun 08, 202071.4172.1170.1770.4070.402,477,500
Jun 05, 202071.5272.3170.4972.2372.232,752,400
Jun 04, 202072.3473.1170.2970.9270.922,952,100
Jun 03, 202072.6173.0672.0672.5172.511,783,600
Jun 02, 202072.6273.0071.4972.0872.082,406,700
Jun 01, 202072.8173.4372.0372.5972.591,769,800
May 29, 202070.7972.1769.8471.9171.913,114,500
May 28, 202071.1171.6469.7270.8770.873,067,900
May 27, 202069.3870.6668.9970.6070.602,021,900
May 26, 202070.2570.6568.7369.0169.012,904,700
May 22, 202067.8968.8467.7868.7168.711,702,300
May 21, 202069.1869.3968.0868.3668.361,865,500
May 20, 202067.7269.5567.7269.4169.412,573,600
May 19, 202066.8667.7566.5067.1567.152,120,800
May 18, 202067.5567.8166.2266.6266.622,206,300
May 15, 202064.9466.3564.3466.0166.014,498,900
May 14, 202064.7165.1963.9064.9964.992,048,100
May 13, 202065.7266.7264.5865.1765.171,951,800
May 12, 202066.0767.2266.0766.1966.193,151,700
May 11, 202064.7567.0564.7566.4066.402,054,900
May 08, 202063.3866.7563.3865.7865.783,274,700
May 07, 202061.7563.1061.6562.0962.092,210,600
May 06, 202061.1261.7660.5061.3061.301,735,300
May 05, 202059.4961.7659.2260.6560.652,775,000
May 04, 202059.2459.5858.7359.2159.211,915,800
May 01, 202061.2661.4659.1759.5259.521,782,600
Apr 30, 202062.3462.7061.1461.8161.813,523,100
Apr 29, 202060.3362.5359.9762.1462.142,849,700
Apr 28, 202061.2761.4959.2960.1460.142,864,700
Apr 27, 202060.6060.7459.6360.5260.522,923,600
Apr 24, 202059.7660.6459.1059.8059.802,555,900
Apr 23, 202060.1860.8959.4659.6359.631,649,300
Apr 22, 202060.1060.5859.1560.1260.122,438,400
Apr 21, 202059.8760.4258.8059.0459.042,107,100
Apr 20, 202061.8062.0460.9161.3861.382,852,800
Apr 17, 202062.5763.1361.8962.1962.193,174,600
Apr 16, 202063.0263.1361.2361.8761.872,102,300
Apr 15, 202062.4863.1261.6862.2962.293,491,200
Apr 14, 202060.8064.4460.1164.4164.414,836,700
Apr 13, 202060.2660.5958.7059.5359.532,706,500
Apr 09, 202060.4861.3559.8360.5160.512,559,200
Apr 08, 202058.1660.5557.9360.2660.262,198,100
Apr 07, 202059.8560.5358.2358.4158.414,299,600
Apr 06, 202056.6758.3155.4658.0758.074,762,700
Apr 03, 202054.5254.9353.6754.2254.222,787,100
Apr 02, 202052.7155.2052.3955.0655.063,088,100
Apr 01, 202054.3754.4852.7353.1053.103,815,900
Mar 31, 202056.0858.0055.9656.2656.262,879,400
Mar 30, 202056.1758.3255.6058.0058.003,625,200
Mar 27, 202056.0958.0956.0056.3956.393,997,900
Mar 26, 202054.0058.3353.8257.8457.845,455,200
Mar 25, 202053.7155.1052.6653.6653.664,715,900
Mar 24, 202053.5354.4751.3953.7353.737,752,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...