MNST - Monster Beverage Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201964.7564.7562.7863.1063.102,492,499
Jul 18, 201965.8765.9464.9064.9764.972,016,700
Jul 17, 201965.3065.8865.2065.7465.741,690,900
Jul 16, 201965.1065.8665.0365.7965.792,145,400
Jul 15, 201965.2265.7065.0465.2665.261,373,600
Jul 12, 201964.8865.2464.3965.0065.001,606,400
Jul 11, 201965.1065.1064.1964.8064.801,649,200
Jul 10, 201964.9665.5664.8065.0365.032,286,800
Jul 09, 201965.7065.7464.3464.7664.762,264,300
Jul 08, 201965.8966.1765.3966.0066.002,122,900
Jul 05, 201964.8565.9364.8565.9265.921,094,100
Jul 03, 201965.0266.0564.7165.9565.952,746,200
Jul 02, 201965.0165.3464.3164.6564.651,663,700
Jul 01, 201963.1064.8363.0564.7764.772,404,300
Jun 28, 201963.8364.3563.3563.8363.832,905,000
Jun 27, 201963.5363.8863.3363.5763.572,655,300
Jun 26, 201963.7564.1463.4163.6063.602,138,000
Jun 25, 201963.9363.9363.2363.3363.331,711,500
Jun 24, 201963.9064.1363.5163.5663.561,793,000
Jun 21, 201963.5063.9263.0763.7863.783,557,700
Jun 20, 201962.9363.6262.7463.5263.522,217,400
Jun 19, 201961.9862.5061.2362.3662.361,873,900
Jun 18, 201962.6162.8161.9662.1262.122,238,100
Jun 17, 201961.4862.4561.2161.9261.923,933,900
Jun 14, 201960.8162.1360.8161.3361.333,756,700
Jun 13, 201964.0864.3960.5760.6060.605,778,500
Jun 12, 201964.6465.1163.9364.0864.081,992,400
Jun 11, 201966.0166.1464.1664.5064.503,890,300
Jun 10, 201965.8666.2965.3065.7565.753,033,100
Jun 07, 201964.3566.3664.2765.9265.926,758,000
Jun 06, 201964.2064.2663.4663.8463.842,599,000
Jun 05, 201963.5064.2863.3464.0364.033,939,100
Jun 04, 201963.4863.4962.2262.8762.872,897,400
Jun 03, 201962.0463.0762.0462.8162.812,568,200
May 31, 201961.9562.8461.8061.8661.862,623,300
May 30, 201962.0062.4361.7762.2862.281,509,100
May 29, 201962.5162.6661.6161.7661.762,842,600
May 28, 201963.3563.8262.2262.2762.273,015,500
May 24, 201963.3463.6962.7563.4263.421,411,800
May 23, 201963.4863.9263.0063.2363.232,279,900
May 22, 201963.7064.2563.3164.0064.002,715,200
May 21, 201963.8664.0163.2763.7463.741,772,500
May 20, 201963.4663.7463.1563.6163.612,113,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...