Advertisement
Advertisement
U.S. markets close in 3 hours 31 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
84.11+0.94 (+1.13%)
As of 12:29PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 202282.9184.1982.0084.1184.11792,085
Jan 27, 202285.3385.9182.7083.1783.172,374,500
Jan 26, 202286.1187.2484.0884.5984.592,538,700
Jan 25, 202286.9587.3085.3886.3386.332,792,900
Jan 24, 202285.5388.3084.2088.1488.143,427,900
Jan 21, 202286.5487.7585.5285.6285.623,079,900
Jan 20, 202287.3889.1286.2486.3786.371,969,100
Jan 19, 202286.8587.4786.1986.7386.732,904,100
Jan 18, 202288.3488.8686.5586.7086.703,102,700
Jan 14, 202294.3694.3689.1589.9189.914,013,300
Jan 13, 202294.3595.0593.6694.3794.372,389,500
Jan 12, 202295.1095.2893.6993.9893.981,871,700
Jan 11, 202292.1494.7491.5594.5894.581,871,200
Jan 10, 202293.8293.8791.1592.7392.733,154,700
Jan 07, 202295.3695.7194.0294.0694.061,837,600
Jan 06, 202295.6396.8095.2995.5295.522,484,600
Jan 05, 202297.5098.7396.0096.0596.052,369,500
Jan 04, 202296.4197.9696.4197.7497.742,090,800
Jan 03, 202295.5296.6994.8996.5496.541,842,500
Dec 31, 202195.3196.2295.0096.0496.041,105,100
Dec 30, 202196.2896.4295.2595.3995.391,113,300
Dec 29, 202194.8595.9994.5095.7995.791,294,300
Dec 28, 202194.9095.3194.3594.7094.701,068,600
Dec 27, 202194.0294.9194.0294.8094.801,017,100
Dec 23, 202193.7294.3193.3693.8493.841,222,200
Dec 22, 202192.6993.5392.3793.4893.481,154,100
Dec 21, 202191.6792.9091.6592.7992.791,545,900
Dec 20, 202190.7391.7889.6091.6491.642,859,500
Dec 17, 202191.0393.1190.5091.6291.625,784,400
Dec 16, 202191.6792.6291.2591.6291.622,718,800
Dec 15, 202190.4891.3089.6491.2191.212,793,200
Dec 14, 202189.4090.6789.3590.3790.371,982,300
Dec 13, 202189.5090.3188.8589.7889.781,598,400
Dec 10, 202189.0290.0188.7189.5589.552,648,400
Dec 09, 202188.1088.8888.0288.3088.301,492,200
Dec 08, 202188.2089.0387.5388.9388.932,309,100
Dec 07, 202185.9588.7985.9588.3788.373,884,700
Dec 06, 202184.6085.8883.9585.7185.711,560,200
Dec 03, 202183.3283.8682.5883.7083.702,411,200
Dec 02, 202181.6883.8081.6882.9682.962,799,800
Dec 01, 202184.5584.8580.9281.0681.063,104,600
Nov 30, 202186.5286.8083.3483.7883.783,541,400
Nov 29, 202187.2187.5486.5686.8586.851,906,700
Nov 26, 202188.9888.9986.7787.0587.051,257,000
Nov 24, 202187.8989.2387.8989.0989.091,495,200
Nov 23, 202190.1190.5187.0988.6288.622,827,000
Nov 22, 202192.0192.3089.3690.0990.093,209,300
Nov 19, 202189.3989.9988.9589.3089.301,940,000
Nov 18, 202191.1591.1988.6189.3989.392,560,200
Nov 17, 202192.2192.4791.2091.4091.402,055,200
Nov 16, 202193.3593.8192.2692.3392.332,157,500
Nov 15, 202192.3893.0892.1093.0093.002,663,600
Nov 12, 202192.4592.6790.9892.0692.061,990,000
Nov 11, 202192.0992.7191.8592.2792.271,683,800
Nov 10, 202191.9093.2791.7991.9891.982,144,400
Nov 09, 202190.8292.0390.1891.7691.762,127,200
Nov 08, 202191.2291.8190.5090.8390.832,768,700
Nov 05, 202190.4391.8989.8791.6391.634,449,400
Nov 04, 202187.2888.0686.7987.7887.781,917,000
Nov 03, 202186.0787.3986.0087.3287.322,920,800
Nov 02, 202185.8386.5885.3985.8985.892,119,700
Nov 01, 202184.9885.8084.9285.4685.462,297,000
Oct 29, 202184.9085.3984.7585.0085.002,701,300
Oct 28, 202185.1085.6484.3384.9084.901,575,800
Oct 27, 202186.0086.0083.7084.8884.882,201,000
Oct 26, 202184.7585.9284.5885.5885.582,873,800
Oct 25, 202184.6884.9284.0584.3884.382,343,700
Oct 22, 202185.6886.0484.4984.7384.731,383,600
Oct 21, 202185.0385.5384.6085.2585.254,113,000
Oct 20, 202186.0486.0484.8884.9384.933,240,900
Oct 19, 202185.4785.6784.4185.0085.003,219,600
Oct 18, 202185.2086.0284.8585.4385.431,776,300
Oct 15, 202185.8186.3485.1685.5885.583,560,000
Oct 14, 202185.9686.4685.2785.6085.603,619,900
Oct 13, 202185.9886.9484.9485.3385.332,987,900
Oct 12, 202188.0688.8187.6787.9487.941,548,600
Oct 11, 202189.0289.2587.9388.0588.051,117,700
Oct 08, 202190.2790.5789.1989.2789.271,605,400
Oct 07, 202190.8791.4389.9990.0790.071,858,200
Oct 06, 202188.8990.3388.5590.1090.101,576,200
Oct 05, 202188.7690.0488.5289.5589.551,587,400
Oct 04, 202189.8790.3788.1288.5088.502,818,100
Oct 01, 202189.5890.1888.3689.8889.881,947,800
Sep 30, 202189.9190.1088.8188.8388.832,275,300
Sep 29, 202189.5090.0489.2289.3389.331,426,400
Sep 28, 202191.3291.5989.1989.5089.502,168,600
Sep 27, 202192.1792.5991.2891.7991.791,591,700
Sep 24, 202192.7493.3992.1592.7492.741,374,200
Sep 23, 202192.6093.5692.4993.0993.091,446,300
Sep 22, 202192.4193.2291.3592.5792.571,524,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement