Canada markets closed

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
96.11+1.52 (+1.61%)
At close: 04:00PM EDT
95.48 -0.63 (-0.66%)
After hours: 07:56PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202294.0996.6293.0496.1196.113,623,580
Jul 01, 202292.1794.6991.9294.5994.591,817,600
Jun 30, 202292.7393.1291.4292.7092.702,572,600
Jun 29, 202291.1993.3690.8493.3593.352,568,900
Jun 28, 202294.1794.7390.3990.8190.813,515,500
Jun 27, 202294.0094.2893.0794.2194.212,403,700
Jun 24, 202293.2994.5992.2294.5894.582,971,600
Jun 23, 202291.5692.7091.0092.1892.181,792,900
Jun 22, 202290.2091.6489.7890.7490.742,482,300
Jun 21, 202288.8491.5688.0390.8490.842,958,800
Jun 17, 202287.8189.0787.0788.1288.124,809,200
Jun 16, 202286.7788.5785.2987.8987.894,123,900
Jun 15, 202288.6690.4287.0587.8787.873,726,400
Jun 14, 202285.7688.3685.7688.0688.064,682,600
Jun 13, 202285.2585.9683.9084.4984.492,936,700
Jun 10, 202287.7188.1286.8687.0487.043,067,100
Jun 09, 202289.6890.9689.2289.3089.302,114,000
Jun 08, 202290.3490.9389.9890.2490.241,915,400
Jun 07, 202290.9092.0090.2290.8590.852,362,100
Jun 06, 202290.0091.8589.8091.3691.363,528,700
Jun 03, 202289.7989.9988.3788.8388.832,341,300
Jun 02, 202288.4890.3987.4090.3490.342,687,000
Jun 01, 202288.8288.9786.9688.0588.051,943,800
May 31, 202289.5790.0087.7889.1289.124,105,000
May 27, 202289.1089.7188.6789.6789.672,123,600
May 26, 202287.9789.4087.8688.7388.731,612,900
May 25, 202287.0688.1386.8287.7387.731,744,700
May 24, 202286.9687.6786.5887.4987.492,834,900
May 23, 202288.6988.8986.3887.0587.052,953,200
May 20, 202287.1187.9885.9187.6387.633,808,900
May 19, 202286.0887.5985.1486.7686.763,254,500
May 18, 202289.4590.2486.2486.6286.623,208,000
May 17, 202289.7690.2188.0889.2389.232,334,100
May 16, 202288.1190.0688.1189.1189.112,725,300
May 13, 202286.1189.1585.8688.8988.893,205,600
May 12, 202283.7186.5383.7185.6885.683,179,800
May 11, 202283.8887.3283.3984.9184.913,479,700
May 10, 202284.8985.2883.0784.1484.142,930,400
May 09, 202285.3786.4982.2183.5783.574,921,600
May 06, 202282.5587.5982.5586.6786.676,635,700
May 05, 202285.7586.1782.1383.0483.043,924,700
May 04, 202283.8186.8783.3586.6586.653,520,100
May 03, 202285.5185.5183.1183.9283.922,805,100
May 02, 202286.1486.5983.1484.7584.753,484,600
Apr 29, 202287.2587.8285.2485.6885.683,322,900
Apr 28, 202286.8687.9985.3887.8187.812,666,900
Apr 27, 202285.9987.4285.7386.7586.753,689,300
Apr 26, 202285.8487.0485.7486.2686.264,200,600
Apr 25, 202285.6586.7983.6286.6886.683,502,600
Apr 22, 202286.5086.9485.1985.6585.653,986,900
Apr 21, 202286.0388.0385.8186.8886.884,269,100
Apr 20, 202284.4985.5783.9385.3585.352,102,600
Apr 19, 202282.3783.9882.0583.8083.801,892,100
Apr 18, 202282.0682.8381.7382.4482.442,210,500
Apr 14, 202284.1284.4981.9082.5982.596,279,800
Apr 13, 202282.4884.5682.4884.0184.012,978,400
Apr 12, 202282.6383.4282.0482.6982.692,986,600
Apr 11, 202281.4783.0881.1282.1782.172,845,800
Apr 08, 202281.6683.1280.5281.6281.623,495,300
Apr 07, 202280.6482.3280.1881.7881.782,623,700
Apr 06, 202281.0381.8279.1680.8280.822,464,800
Apr 05, 202282.6582.8981.4981.9081.901,999,400
Apr 04, 202281.9682.7781.1482.6082.602,127,100
Apr 01, 202280.2882.2580.0882.1582.152,275,100
Mar 31, 202280.4380.9779.8779.9079.902,684,300
Mar 30, 202281.7882.1779.6080.0680.061,947,700
Mar 29, 202281.4283.5880.6582.5882.582,569,200
Mar 28, 202279.1680.0878.5480.0280.021,660,800
Mar 25, 202279.0679.2778.0678.7078.701,706,600
Mar 24, 202278.3278.6377.2578.5678.562,221,500
Mar 23, 202280.8780.9077.8578.0578.052,561,700
Mar 22, 202279.4481.7579.4481.3081.303,542,300
Mar 21, 202279.9680.2177.8379.0079.002,342,800
Mar 18, 202279.1380.8278.2180.5980.594,778,000
Mar 17, 202277.1078.4476.4978.2878.282,344,300
Mar 16, 202275.9478.0675.2877.1977.193,011,000
Mar 15, 202274.2175.2473.9975.0875.081,995,600
Mar 14, 202273.7674.7873.1373.2373.231,965,900
Mar 11, 202276.3176.5173.0973.2273.221,687,500
Mar 10, 202275.3676.5074.0775.3975.392,758,600
Mar 09, 202274.5777.1674.2576.6876.683,537,500
Mar 08, 202274.7275.6771.7872.4972.494,426,700
Mar 07, 202281.3481.3474.7175.0075.005,474,500
Mar 04, 202282.9482.9480.8881.3281.323,843,100
Mar 03, 202284.1784.3883.2583.3583.353,811,800
Mar 02, 202283.4884.3282.7883.7583.751,709,200
Mar 01, 202284.2184.6582.7383.2383.232,691,100
Feb 28, 202282.9884.9582.8684.4084.404,079,500
Feb 25, 202283.0086.9882.1384.5784.575,836,100
Feb 24, 202278.8980.4176.3780.3580.354,722,300
Feb 23, 202281.8081.9979.2179.4179.413,204,000
Feb 22, 202280.8482.2080.5181.6581.654,572,800
Feb 18, 202281.9882.0980.4581.2781.275,295,500
Feb 17, 202282.8982.9081.2982.1482.142,348,000
Feb 16, 202282.3983.6681.0883.2283.222,665,300
Feb 15, 202285.0085.1381.9282.7882.783,919,900
Feb 14, 202283.0085.7181.5382.5782.572,936,000
Feb 11, 202283.8684.7482.5582.8082.802,116,700
Feb 10, 202284.9985.0483.2183.8383.833,178,800
Feb 09, 202285.7486.5985.3386.2986.292,178,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...