Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2022 | 94.09 | 96.62 | 93.04 | 96.11 | 96.11 | 3,623,580 |
| Jul 01, 2022 | 92.17 | 94.69 | 91.92 | 94.59 | 94.59 | 1,817,600 |
| Jun 30, 2022 | 92.73 | 93.12 | 91.42 | 92.70 | 92.70 | 2,572,600 |
| Jun 29, 2022 | 91.19 | 93.36 | 90.84 | 93.35 | 93.35 | 2,568,900 |
| Jun 28, 2022 | 94.17 | 94.73 | 90.39 | 90.81 | 90.81 | 3,515,500 |
| Jun 27, 2022 | 94.00 | 94.28 | 93.07 | 94.21 | 94.21 | 2,403,700 |
| Jun 24, 2022 | 93.29 | 94.59 | 92.22 | 94.58 | 94.58 | 2,971,600 |
| Jun 23, 2022 | 91.56 | 92.70 | 91.00 | 92.18 | 92.18 | 1,792,900 |
| Jun 22, 2022 | 90.20 | 91.64 | 89.78 | 90.74 | 90.74 | 2,482,300 |
| Jun 21, 2022 | 88.84 | 91.56 | 88.03 | 90.84 | 90.84 | 2,958,800 |
| Jun 17, 2022 | 87.81 | 89.07 | 87.07 | 88.12 | 88.12 | 4,809,200 |
| Jun 16, 2022 | 86.77 | 88.57 | 85.29 | 87.89 | 87.89 | 4,123,900 |
| Jun 15, 2022 | 88.66 | 90.42 | 87.05 | 87.87 | 87.87 | 3,726,400 |
| Jun 14, 2022 | 85.76 | 88.36 | 85.76 | 88.06 | 88.06 | 4,682,600 |
| Jun 13, 2022 | 85.25 | 85.96 | 83.90 | 84.49 | 84.49 | 2,936,700 |
| Jun 10, 2022 | 87.71 | 88.12 | 86.86 | 87.04 | 87.04 | 3,067,100 |
| Jun 09, 2022 | 89.68 | 90.96 | 89.22 | 89.30 | 89.30 | 2,114,000 |
| Jun 08, 2022 | 90.34 | 90.93 | 89.98 | 90.24 | 90.24 | 1,915,400 |
| Jun 07, 2022 | 90.90 | 92.00 | 90.22 | 90.85 | 90.85 | 2,362,100 |
| Jun 06, 2022 | 90.00 | 91.85 | 89.80 | 91.36 | 91.36 | 3,528,700 |
| Jun 03, 2022 | 89.79 | 89.99 | 88.37 | 88.83 | 88.83 | 2,341,300 |
| Jun 02, 2022 | 88.48 | 90.39 | 87.40 | 90.34 | 90.34 | 2,687,000 |
| Jun 01, 2022 | 88.82 | 88.97 | 86.96 | 88.05 | 88.05 | 1,943,800 |
| May 31, 2022 | 89.57 | 90.00 | 87.78 | 89.12 | 89.12 | 4,105,000 |
| May 27, 2022 | 89.10 | 89.71 | 88.67 | 89.67 | 89.67 | 2,123,600 |
| May 26, 2022 | 87.97 | 89.40 | 87.86 | 88.73 | 88.73 | 1,612,900 |
| May 25, 2022 | 87.06 | 88.13 | 86.82 | 87.73 | 87.73 | 1,744,700 |
| May 24, 2022 | 86.96 | 87.67 | 86.58 | 87.49 | 87.49 | 2,834,900 |
| May 23, 2022 | 88.69 | 88.89 | 86.38 | 87.05 | 87.05 | 2,953,200 |
| May 20, 2022 | 87.11 | 87.98 | 85.91 | 87.63 | 87.63 | 3,808,900 |
| May 19, 2022 | 86.08 | 87.59 | 85.14 | 86.76 | 86.76 | 3,254,500 |
| May 18, 2022 | 89.45 | 90.24 | 86.24 | 86.62 | 86.62 | 3,208,000 |
| May 17, 2022 | 89.76 | 90.21 | 88.08 | 89.23 | 89.23 | 2,334,100 |
| May 16, 2022 | 88.11 | 90.06 | 88.11 | 89.11 | 89.11 | 2,725,300 |
| May 13, 2022 | 86.11 | 89.15 | 85.86 | 88.89 | 88.89 | 3,205,600 |
| May 12, 2022 | 83.71 | 86.53 | 83.71 | 85.68 | 85.68 | 3,179,800 |
| May 11, 2022 | 83.88 | 87.32 | 83.39 | 84.91 | 84.91 | 3,479,700 |
| May 10, 2022 | 84.89 | 85.28 | 83.07 | 84.14 | 84.14 | 2,930,400 |
| May 09, 2022 | 85.37 | 86.49 | 82.21 | 83.57 | 83.57 | 4,921,600 |
| May 06, 2022 | 82.55 | 87.59 | 82.55 | 86.67 | 86.67 | 6,635,700 |
| May 05, 2022 | 85.75 | 86.17 | 82.13 | 83.04 | 83.04 | 3,924,700 |
| May 04, 2022 | 83.81 | 86.87 | 83.35 | 86.65 | 86.65 | 3,520,100 |
| May 03, 2022 | 85.51 | 85.51 | 83.11 | 83.92 | 83.92 | 2,805,100 |
| May 02, 2022 | 86.14 | 86.59 | 83.14 | 84.75 | 84.75 | 3,484,600 |
| Apr 29, 2022 | 87.25 | 87.82 | 85.24 | 85.68 | 85.68 | 3,322,900 |
| Apr 28, 2022 | 86.86 | 87.99 | 85.38 | 87.81 | 87.81 | 2,666,900 |
| Apr 27, 2022 | 85.99 | 87.42 | 85.73 | 86.75 | 86.75 | 3,689,300 |
| Apr 26, 2022 | 85.84 | 87.04 | 85.74 | 86.26 | 86.26 | 4,200,600 |
| Apr 25, 2022 | 85.65 | 86.79 | 83.62 | 86.68 | 86.68 | 3,502,600 |
| Apr 22, 2022 | 86.50 | 86.94 | 85.19 | 85.65 | 85.65 | 3,986,900 |
| Apr 21, 2022 | 86.03 | 88.03 | 85.81 | 86.88 | 86.88 | 4,269,100 |
| Apr 20, 2022 | 84.49 | 85.57 | 83.93 | 85.35 | 85.35 | 2,102,600 |
| Apr 19, 2022 | 82.37 | 83.98 | 82.05 | 83.80 | 83.80 | 1,892,100 |
| Apr 18, 2022 | 82.06 | 82.83 | 81.73 | 82.44 | 82.44 | 2,210,500 |
| Apr 14, 2022 | 84.12 | 84.49 | 81.90 | 82.59 | 82.59 | 6,279,800 |
| Apr 13, 2022 | 82.48 | 84.56 | 82.48 | 84.01 | 84.01 | 2,978,400 |
| Apr 12, 2022 | 82.63 | 83.42 | 82.04 | 82.69 | 82.69 | 2,986,600 |
| Apr 11, 2022 | 81.47 | 83.08 | 81.12 | 82.17 | 82.17 | 2,845,800 |
| Apr 08, 2022 | 81.66 | 83.12 | 80.52 | 81.62 | 81.62 | 3,495,300 |
| Apr 07, 2022 | 80.64 | 82.32 | 80.18 | 81.78 | 81.78 | 2,623,700 |
| Apr 06, 2022 | 81.03 | 81.82 | 79.16 | 80.82 | 80.82 | 2,464,800 |
| Apr 05, 2022 | 82.65 | 82.89 | 81.49 | 81.90 | 81.90 | 1,999,400 |
| Apr 04, 2022 | 81.96 | 82.77 | 81.14 | 82.60 | 82.60 | 2,127,100 |
| Apr 01, 2022 | 80.28 | 82.25 | 80.08 | 82.15 | 82.15 | 2,275,100 |
| Mar 31, 2022 | 80.43 | 80.97 | 79.87 | 79.90 | 79.90 | 2,684,300 |
| Mar 30, 2022 | 81.78 | 82.17 | 79.60 | 80.06 | 80.06 | 1,947,700 |
| Mar 29, 2022 | 81.42 | 83.58 | 80.65 | 82.58 | 82.58 | 2,569,200 |
| Mar 28, 2022 | 79.16 | 80.08 | 78.54 | 80.02 | 80.02 | 1,660,800 |
| Mar 25, 2022 | 79.06 | 79.27 | 78.06 | 78.70 | 78.70 | 1,706,600 |
| Mar 24, 2022 | 78.32 | 78.63 | 77.25 | 78.56 | 78.56 | 2,221,500 |
| Mar 23, 2022 | 80.87 | 80.90 | 77.85 | 78.05 | 78.05 | 2,561,700 |
| Mar 22, 2022 | 79.44 | 81.75 | 79.44 | 81.30 | 81.30 | 3,542,300 |
| Mar 21, 2022 | 79.96 | 80.21 | 77.83 | 79.00 | 79.00 | 2,342,800 |
| Mar 18, 2022 | 79.13 | 80.82 | 78.21 | 80.59 | 80.59 | 4,778,000 |
| Mar 17, 2022 | 77.10 | 78.44 | 76.49 | 78.28 | 78.28 | 2,344,300 |
| Mar 16, 2022 | 75.94 | 78.06 | 75.28 | 77.19 | 77.19 | 3,011,000 |
| Mar 15, 2022 | 74.21 | 75.24 | 73.99 | 75.08 | 75.08 | 1,995,600 |
| Mar 14, 2022 | 73.76 | 74.78 | 73.13 | 73.23 | 73.23 | 1,965,900 |
| Mar 11, 2022 | 76.31 | 76.51 | 73.09 | 73.22 | 73.22 | 1,687,500 |
| Mar 10, 2022 | 75.36 | 76.50 | 74.07 | 75.39 | 75.39 | 2,758,600 |
| Mar 09, 2022 | 74.57 | 77.16 | 74.25 | 76.68 | 76.68 | 3,537,500 |
| Mar 08, 2022 | 74.72 | 75.67 | 71.78 | 72.49 | 72.49 | 4,426,700 |
| Mar 07, 2022 | 81.34 | 81.34 | 74.71 | 75.00 | 75.00 | 5,474,500 |
| Mar 04, 2022 | 82.94 | 82.94 | 80.88 | 81.32 | 81.32 | 3,843,100 |
| Mar 03, 2022 | 84.17 | 84.38 | 83.25 | 83.35 | 83.35 | 3,811,800 |
| Mar 02, 2022 | 83.48 | 84.32 | 82.78 | 83.75 | 83.75 | 1,709,200 |
| Mar 01, 2022 | 84.21 | 84.65 | 82.73 | 83.23 | 83.23 | 2,691,100 |
| Feb 28, 2022 | 82.98 | 84.95 | 82.86 | 84.40 | 84.40 | 4,079,500 |
| Feb 25, 2022 | 83.00 | 86.98 | 82.13 | 84.57 | 84.57 | 5,836,100 |
| Feb 24, 2022 | 78.89 | 80.41 | 76.37 | 80.35 | 80.35 | 4,722,300 |
| Feb 23, 2022 | 81.80 | 81.99 | 79.21 | 79.41 | 79.41 | 3,204,000 |
| Feb 22, 2022 | 80.84 | 82.20 | 80.51 | 81.65 | 81.65 | 4,572,800 |
| Feb 18, 2022 | 81.98 | 82.09 | 80.45 | 81.27 | 81.27 | 5,295,500 |
| Feb 17, 2022 | 82.89 | 82.90 | 81.29 | 82.14 | 82.14 | 2,348,000 |
| Feb 16, 2022 | 82.39 | 83.66 | 81.08 | 83.22 | 83.22 | 2,665,300 |
| Feb 15, 2022 | 85.00 | 85.13 | 81.92 | 82.78 | 82.78 | 3,919,900 |
| Feb 14, 2022 | 83.00 | 85.71 | 81.53 | 82.57 | 82.57 | 2,936,000 |
| Feb 11, 2022 | 83.86 | 84.74 | 82.55 | 82.80 | 82.80 | 2,116,700 |
| Feb 10, 2022 | 84.99 | 85.04 | 83.21 | 83.83 | 83.83 | 3,178,800 |
| Feb 09, 2022 | 85.74 | 86.59 | 85.33 | 86.29 | 86.29 | 2,178,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
