Advertisement
Advertisement
U.S. Markets open in 7 hrs 42 mins
Advertisement
Advertisement
Advertisement
Advertisement

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
86.33+0.71 (+0.83%)
At close: 04:00PM EST
86.10 -0.23 (-0.27%)
After hours: 07:56PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 19950.020.020.020.020.021,411,200
Oct 18, 19950.020.020.020.020.029,600
Oct 17, 19950.020.030.020.020.02153,600
Oct 16, 19950.020.020.020.020.02470,400
Oct 13, 19950.020.030.020.030.031,440,000
Oct 12, 19950.020.020.020.020.02-
Oct 11, 19950.020.020.020.020.02302,400
Oct 10, 19950.020.020.020.020.02297,600
Oct 09, 19950.020.020.020.020.0291,200
Oct 06, 19950.020.030.020.020.02312,000
Oct 05, 19950.020.030.020.030.03441,600
Oct 04, 19950.030.030.030.030.03-
Oct 03, 19950.030.030.030.030.03-
Oct 02, 19950.030.030.030.030.03292,800
Sep 29, 19950.030.030.020.020.0267,200
Sep 28, 19950.030.030.020.020.02542,400
Sep 27, 19950.030.030.030.030.0357,600
Sep 26, 19950.030.030.030.030.0348,000
Sep 25, 19950.030.030.030.030.0386,400
Sep 22, 19950.030.030.030.030.03580,800
Sep 21, 19950.030.030.030.030.03600,000
Sep 20, 19950.030.030.030.030.03249,600
Sep 19, 19950.030.030.030.030.03115,200
Sep 18, 19950.030.030.030.030.03-
Sep 15, 19950.030.030.030.030.0396,000
Sep 14, 19950.030.030.030.030.03110,400
Sep 13, 19950.030.030.030.030.0324,000
Sep 12, 19950.030.030.030.030.0348,000
Sep 11, 19950.030.030.030.030.0348,000
Sep 08, 19950.030.030.030.030.0376,800
Sep 07, 19950.030.030.030.030.032,006,400
Sep 06, 19950.030.030.030.030.0362,400
Sep 05, 19950.030.030.030.030.03196,800
Sep 01, 19950.030.030.030.030.03-
Aug 31, 19950.020.030.020.030.03820,800
Aug 30, 19950.030.030.030.030.03960,000
Aug 29, 19950.020.020.020.020.0219,200
Aug 28, 19950.020.020.020.020.029,600
Aug 25, 19950.020.020.020.020.0296,000
Aug 24, 19950.030.030.020.030.03648,000
Aug 23, 19950.030.030.020.030.0381,600
Aug 22, 19950.020.030.020.030.0381,600
Aug 21, 19950.030.030.030.030.03979,200
Aug 18, 19950.020.020.020.020.0238,400
Aug 17, 19950.020.030.020.030.031,108,800
Aug 16, 19950.020.030.020.030.0319,200
Aug 15, 19950.030.030.020.030.03144,000
Aug 14, 19950.030.030.030.030.03748,800
Aug 11, 19950.030.030.030.030.0362,400
Aug 10, 19950.030.030.030.030.03-
Aug 09, 19950.030.030.030.030.034,800
Aug 08, 19950.020.020.020.020.0296,000
Aug 07, 19950.030.030.030.030.03667,200
Aug 04, 19950.030.030.030.030.0372,000
Aug 03, 19950.030.030.030.030.03374,400
Aug 02, 19950.030.030.030.030.031,128,000
Aug 01, 19950.030.030.030.030.0386,400
Jul 31, 19950.030.030.030.030.03456,000
Jul 28, 19950.030.030.030.030.03307,200
Jul 27, 19950.030.030.030.030.03912,000
Jul 26, 19950.030.030.030.030.031,243,200
Jul 25, 19950.030.040.030.030.032,092,800
Jul 24, 19950.040.040.030.030.031,262,400
Jul 21, 19950.040.040.030.030.03355,200
Jul 20, 19950.030.040.030.030.03316,800
Jul 19, 19950.040.040.040.040.0448,000
Jul 18, 19950.030.040.030.040.04316,800
Jul 17, 19950.030.030.030.030.0396,000
Jul 14, 19950.030.030.030.030.03441,600
Jul 13, 19950.030.030.030.030.03-
Jul 12, 19950.030.030.030.030.03441,600
Jul 11, 19950.030.030.030.030.03264,000
Jul 10, 19950.030.030.030.030.03148,800
Jul 07, 19950.030.030.030.030.031,099,200
Jul 06, 19950.030.030.030.030.031,814,400
Jul 05, 19950.030.030.030.030.032,438,400
Jul 03, 19950.020.030.020.030.03192,000
Jun 30, 19950.020.030.020.030.0367,200
Jun 29, 19950.020.030.020.030.0376,800
Jun 28, 19950.020.030.020.020.02211,200
Jun 27, 19950.030.030.030.030.03192,000
Jun 26, 19950.030.030.030.030.03235,200
Jun 23, 19950.020.030.020.030.03216,000
Jun 22, 19950.020.020.020.020.0238,400
Jun 21, 19950.030.030.020.020.02288,000
Jun 20, 19950.020.030.020.030.03657,600
Jun 19, 19950.030.030.030.030.031,824,000
Jun 16, 19950.030.030.030.030.03240,000
Jun 15, 19950.030.030.030.030.0324,000
Jun 14, 19950.030.030.030.030.039,600
Jun 13, 19950.030.030.030.030.0324,000
Jun 12, 19950.030.030.030.030.039,600
Jun 09, 19950.030.030.030.030.03153,600
Jun 08, 19950.030.030.030.030.03110,400
Jun 07, 19950.030.030.030.030.0372,000
Jun 06, 19950.030.030.030.030.0381,600
Jun 05, 19950.030.030.030.030.0348,000
Jun 02, 19950.030.030.030.030.03249,600
Jun 01, 19950.030.030.030.030.03-
May 31, 19950.030.030.030.030.03-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement