Canada markets closed

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
85.62-0.75 (-0.87%)
At close: 04:00PM EST
85.67 +0.05 (+0.06%)
After hours: 07:44PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Sep. 07, 202197.3697.3695.0795.1895.181,528,900
Sep. 03, 202197.1097.7696.2397.5897.581,142,700
Sep. 02, 202197.9898.4097.2497.6097.601,046,700
Sep. 01, 202197.7898.2097.1997.8097.801,428,000
Aug. 31, 202197.9798.0097.1797.5797.571,550,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...