Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 53.09 | 54.87 | 53.00 | 54.33 | 54.33 | 6,877,283 |
| Apr 23, 2024 | 53.44 | 53.85 | 53.19 | 53.73 | 53.73 | 5,641,800 |
| Apr 22, 2024 | 53.54 | 53.80 | 53.25 | 53.60 | 53.60 | 4,430,400 |
| Apr 19, 2024 | 53.45 | 53.66 | 52.74 | 53.14 | 53.14 | 10,405,100 |
| Apr 18, 2024 | 54.25 | 54.44 | 53.21 | 53.46 | 53.46 | 4,757,100 |
| Apr 17, 2024 | 55.08 | 55.11 | 53.94 | 54.25 | 54.25 | 5,931,300 |
| Apr 16, 2024 | 54.27 | 54.99 | 53.98 | 54.69 | 54.69 | 6,219,000 |
| Apr 15, 2024 | 55.36 | 55.48 | 53.55 | 54.11 | 54.11 | 8,889,900 |
| Apr 12, 2024 | 54.41 | 55.02 | 54.31 | 55.01 | 55.01 | 5,634,400 |
| Apr 11, 2024 | 54.93 | 55.10 | 54.46 | 54.73 | 54.73 | 4,527,700 |
| Apr 10, 2024 | 55.10 | 55.27 | 54.30 | 54.81 | 54.81 | 6,271,900 |
| Apr 09, 2024 | 55.91 | 56.08 | 55.35 | 55.75 | 55.75 | 3,868,700 |
| Apr 08, 2024 | 55.90 | 55.98 | 55.61 | 55.65 | 55.65 | 4,264,900 |
| Apr 05, 2024 | 55.92 | 56.35 | 55.55 | 55.90 | 55.90 | 4,847,700 |
| Apr 04, 2024 | 56.18 | 56.80 | 55.52 | 55.75 | 55.75 | 5,565,700 |
| Apr 03, 2024 | 56.68 | 57.10 | 55.87 | 55.95 | 55.95 | 4,726,000 |
| Apr 02, 2024 | 57.74 | 57.84 | 56.83 | 56.90 | 56.90 | 5,987,100 |
| Apr 01, 2024 | 59.56 | 59.56 | 57.65 | 57.74 | 57.74 | 5,369,100 |
| Mar 28, 2024 | 59.71 | 60.09 | 59.19 | 59.28 | 59.28 | 4,469,600 |
| Mar 27, 2024 | 59.68 | 60.13 | 59.04 | 59.20 | 59.20 | 3,495,300 |
| Mar 26, 2024 | 59.30 | 59.56 | 59.10 | 59.32 | 59.32 | 2,835,800 |
| Mar 25, 2024 | 59.57 | 59.83 | 58.97 | 59.09 | 59.09 | 3,938,400 |
| Mar 22, 2024 | 59.79 | 59.90 | 59.41 | 59.50 | 59.50 | 3,034,100 |
| Mar 21, 2024 | 60.24 | 60.55 | 59.80 | 59.88 | 59.88 | 3,328,600 |
| Mar 20, 2024 | 60.81 | 60.82 | 59.84 | 60.14 | 60.14 | 3,336,100 |
| Mar 19, 2024 | 60.94 | 61.03 | 60.38 | 60.54 | 60.54 | 3,342,100 |
| Mar 18, 2024 | 60.70 | 61.21 | 60.50 | 60.79 | 60.79 | 3,923,400 |
| Mar 15, 2024 | 60.00 | 60.66 | 59.53 | 60.45 | 60.45 | 8,046,500 |
| Mar 14, 2024 | 61.00 | 61.19 | 60.06 | 60.30 | 60.30 | 3,927,100 |
| Mar 13, 2024 | 59.92 | 61.23 | 59.77 | 60.85 | 60.85 | 5,953,700 |
| Mar 12, 2024 | 59.13 | 59.93 | 58.90 | 59.82 | 59.82 | 3,761,300 |
| Mar 11, 2024 | 58.87 | 59.55 | 58.75 | 59.16 | 59.16 | 3,307,600 |
| Mar 08, 2024 | 59.19 | 59.76 | 58.82 | 59.18 | 59.18 | 4,294,300 |
| Mar 07, 2024 | 58.46 | 59.53 | 58.25 | 59.38 | 59.38 | 4,683,300 |
| Mar 06, 2024 | 57.91 | 58.61 | 57.53 | 58.31 | 58.31 | 6,487,300 |
| Mar 05, 2024 | 58.46 | 58.62 | 57.69 | 57.89 | 57.89 | 5,846,400 |
| Mar 04, 2024 | 58.86 | 59.20 | 58.32 | 58.50 | 58.50 | 6,993,100 |
| Mar 01, 2024 | 58.80 | 59.13 | 58.36 | 58.79 | 58.79 | 6,401,900 |
| Feb 29, 2024 | 59.20 | 60.07 | 58.39 | 59.10 | 59.10 | 11,115,500 |
| Feb 28, 2024 | 56.21 | 56.25 | 55.05 | 55.85 | 55.85 | 6,789,500 |
| Feb 27, 2024 | 55.42 | 56.14 | 55.28 | 56.11 | 56.11 | 4,200,900 |
| Feb 26, 2024 | 55.29 | 55.93 | 55.05 | 55.72 | 55.72 | 4,876,700 |
| Feb 23, 2024 | 55.11 | 55.69 | 54.97 | 55.29 | 55.29 | 3,308,000 |
| Feb 22, 2024 | 55.14 | 55.45 | 54.80 | 55.11 | 55.11 | 6,579,700 |
| Feb 21, 2024 | 55.44 | 55.66 | 54.91 | 55.14 | 55.14 | 5,714,600 |
| Feb 20, 2024 | 55.30 | 55.68 | 54.86 | 55.40 | 55.40 | 5,620,400 |
| Feb 16, 2024 | 55.88 | 55.97 | 54.96 | 55.02 | 55.02 | 6,077,600 |
| Feb 15, 2024 | 56.14 | 56.42 | 55.79 | 56.17 | 56.17 | 5,553,100 |
| Feb 14, 2024 | 56.16 | 56.64 | 55.46 | 55.87 | 55.87 | 3,981,900 |
| Feb 13, 2024 | 55.96 | 56.46 | 55.42 | 56.16 | 56.16 | 5,970,700 |
| Feb 12, 2024 | 55.57 | 55.99 | 55.27 | 55.93 | 55.93 | 3,497,800 |
| Feb 09, 2024 | 56.52 | 56.57 | 55.35 | 55.66 | 55.66 | 3,893,900 |
| Feb 08, 2024 | 56.49 | 56.53 | 56.01 | 56.49 | 56.49 | 4,253,900 |
| Feb 07, 2024 | 56.71 | 56.91 | 56.22 | 56.46 | 56.46 | 4,315,100 |
| Feb 06, 2024 | 55.26 | 56.38 | 55.04 | 56.34 | 56.34 | 7,407,000 |
| Feb 05, 2024 | 55.13 | 55.37 | 54.76 | 55.12 | 55.12 | 4,768,700 |
| Feb 02, 2024 | 55.80 | 55.93 | 55.00 | 55.35 | 55.35 | 5,481,800 |
| Feb 01, 2024 | 55.15 | 56.04 | 54.82 | 55.94 | 55.94 | 5,619,500 |
| Jan 31, 2024 | 55.37 | 55.59 | 54.84 | 55.02 | 55.02 | 5,908,100 |
| Jan 30, 2024 | 55.53 | 55.58 | 55.00 | 55.31 | 55.31 | 4,704,200 |
| Jan 29, 2024 | 55.47 | 55.85 | 55.23 | 55.59 | 55.59 | 5,736,000 |
| Jan 26, 2024 | 55.16 | 55.58 | 55.00 | 55.44 | 55.44 | 5,273,100 |
| Jan 25, 2024 | 55.40 | 55.47 | 54.89 | 55.14 | 55.14 | 5,711,600 |
| Jan 24, 2024 | 55.47 | 55.69 | 54.98 | 55.07 | 55.07 | 9,574,700 |
| Jan 23, 2024 | 56.30 | 56.30 | 54.89 | 55.57 | 55.57 | 7,050,000 |
| Jan 22, 2024 | 57.29 | 57.33 | 56.25 | 56.32 | 56.32 | 4,294,200 |
| Jan 19, 2024 | 57.45 | 57.45 | 56.55 | 57.18 | 57.18 | 5,450,200 |
| Jan 18, 2024 | 56.76 | 57.44 | 56.61 | 57.25 | 57.25 | 4,800,400 |
| Jan 17, 2024 | 57.49 | 57.54 | 56.34 | 57.11 | 57.11 | 8,595,300 |
| Jan 16, 2024 | 59.40 | 59.40 | 57.95 | 58.17 | 58.17 | 5,783,100 |
| Jan 12, 2024 | 59.13 | 59.31 | 58.80 | 59.05 | 59.05 | 4,024,800 |
| Jan 11, 2024 | 58.90 | 58.93 | 58.21 | 58.63 | 58.63 | 4,159,300 |
| Jan 10, 2024 | 58.75 | 59.13 | 58.33 | 58.91 | 58.91 | 4,436,100 |
| Jan 09, 2024 | 57.62 | 58.76 | 57.40 | 58.74 | 58.74 | 5,042,900 |
| Jan 08, 2024 | 57.62 | 58.17 | 57.39 | 57.96 | 57.96 | 5,764,300 |
| Jan 05, 2024 | 57.57 | 58.14 | 57.31 | 57.54 | 57.54 | 3,741,700 |
| Jan 04, 2024 | 57.59 | 58.59 | 57.53 | 57.71 | 57.71 | 4,984,400 |
| Jan 03, 2024 | 59.07 | 59.08 | 57.27 | 57.48 | 57.48 | 6,954,500 |
| Jan 02, 2024 | 57.52 | 58.81 | 57.37 | 58.59 | 58.59 | 8,150,000 |
| Dec 29, 2023 | 57.43 | 57.78 | 57.33 | 57.61 | 57.61 | 4,061,400 |
| Dec 28, 2023 | 57.51 | 57.56 | 57.19 | 57.42 | 57.42 | 3,344,700 |
| Dec 27, 2023 | 56.84 | 57.37 | 56.72 | 57.34 | 57.34 | 3,606,200 |
| Dec 26, 2023 | 55.90 | 56.92 | 55.90 | 56.79 | 56.79 | 3,469,100 |
| Dec 22, 2023 | 55.65 | 56.35 | 55.52 | 56.01 | 56.01 | 3,942,500 |
| Dec 21, 2023 | 54.71 | 55.47 | 54.68 | 55.38 | 55.38 | 4,323,800 |
| Dec 20, 2023 | 55.28 | 55.54 | 54.36 | 54.36 | 54.36 | 4,820,400 |
| Dec 19, 2023 | 55.38 | 55.73 | 55.29 | 55.58 | 55.58 | 4,203,800 |
| Dec 18, 2023 | 55.47 | 55.55 | 54.77 | 55.30 | 55.30 | 4,230,200 |
| Dec 15, 2023 | 55.56 | 55.95 | 54.92 | 55.09 | 55.09 | 9,880,400 |
| Dec 14, 2023 | 56.68 | 56.68 | 55.30 | 55.56 | 55.56 | 5,595,300 |
| Dec 13, 2023 | 55.93 | 56.57 | 55.78 | 56.55 | 56.55 | 5,780,700 |
| Dec 12, 2023 | 55.83 | 55.86 | 55.17 | 55.80 | 55.80 | 4,122,400 |
| Dec 11, 2023 | 54.53 | 55.40 | 54.53 | 55.26 | 55.26 | 4,631,800 |
| Dec 08, 2023 | 54.16 | 54.35 | 53.70 | 53.92 | 53.92 | 4,935,800 |
| Dec 07, 2023 | 54.53 | 54.59 | 53.99 | 54.30 | 54.30 | 5,129,900 |
| Dec 06, 2023 | 54.26 | 54.44 | 53.54 | 54.30 | 54.30 | 5,649,400 |
| Dec 05, 2023 | 55.08 | 55.26 | 53.99 | 54.26 | 54.26 | 5,775,500 |
| Dec 04, 2023 | 54.97 | 55.58 | 54.67 | 55.17 | 55.17 | 5,413,200 |
| Dec 01, 2023 | 54.92 | 55.53 | 54.92 | 55.22 | 55.22 | 5,525,600 |
| Nov 30, 2023 | 54.82 | 55.20 | 54.18 | 55.15 | 55.15 | 8,484,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.