Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 86.54 | 87.75 | 85.52 | 85.62 | 85.62 | 3,079,900 |
| Jan. 20, 2022 | 87.38 | 89.12 | 86.24 | 86.37 | 86.37 | 1,969,100 |
| Jan. 19, 2022 | 86.85 | 87.47 | 86.19 | 86.73 | 86.73 | 2,904,100 |
| Jan. 18, 2022 | 88.34 | 88.86 | 86.55 | 86.70 | 86.70 | 3,102,700 |
| Jan. 14, 2022 | 94.36 | 94.36 | 89.15 | 89.91 | 89.91 | 4,013,300 |
| Jan. 13, 2022 | 94.35 | 95.05 | 93.66 | 94.37 | 94.37 | 2,389,500 |
| Jan. 12, 2022 | 95.10 | 95.28 | 93.69 | 93.98 | 93.98 | 1,871,700 |
| Jan. 11, 2022 | 92.14 | 94.74 | 91.55 | 94.58 | 94.58 | 1,871,200 |
| Jan. 10, 2022 | 93.82 | 93.87 | 91.15 | 92.73 | 92.73 | 3,154,700 |
| Jan. 07, 2022 | 95.36 | 95.71 | 94.02 | 94.06 | 94.06 | 1,837,600 |
| Jan. 06, 2022 | 95.63 | 96.80 | 95.29 | 95.52 | 95.52 | 2,484,600 |
| Jan. 05, 2022 | 97.50 | 98.73 | 96.00 | 96.05 | 96.05 | 2,369,500 |
| Jan. 04, 2022 | 96.41 | 97.96 | 96.41 | 97.74 | 97.74 | 2,090,800 |
| Jan. 03, 2022 | 95.52 | 96.69 | 94.89 | 96.54 | 96.54 | 1,842,500 |
| Dec. 31, 2021 | 95.31 | 96.22 | 95.00 | 96.04 | 96.04 | 1,105,100 |
| Dec. 30, 2021 | 96.28 | 96.42 | 95.25 | 95.39 | 95.39 | 1,113,300 |
| Dec. 29, 2021 | 94.85 | 95.99 | 94.50 | 95.79 | 95.79 | 1,294,300 |
| Dec. 28, 2021 | 94.90 | 95.31 | 94.35 | 94.70 | 94.70 | 1,068,600 |
| Dec. 27, 2021 | 94.02 | 94.91 | 94.02 | 94.80 | 94.80 | 1,017,100 |
| Dec. 23, 2021 | 93.72 | 94.31 | 93.36 | 93.84 | 93.84 | 1,222,200 |
| Dec. 22, 2021 | 92.69 | 93.53 | 92.37 | 93.48 | 93.48 | 1,154,100 |
| Dec. 21, 2021 | 91.67 | 92.90 | 91.65 | 92.79 | 92.79 | 1,545,900 |
| Dec. 20, 2021 | 90.73 | 91.78 | 89.60 | 91.64 | 91.64 | 2,859,500 |
| Dec. 17, 2021 | 91.03 | 93.11 | 90.50 | 91.62 | 91.62 | 5,784,400 |
| Dec. 16, 2021 | 91.67 | 92.62 | 91.25 | 91.62 | 91.62 | 2,718,800 |
| Dec. 15, 2021 | 90.48 | 91.30 | 89.64 | 91.21 | 91.21 | 2,793,200 |
| Dec. 14, 2021 | 89.40 | 90.67 | 89.35 | 90.37 | 90.37 | 1,982,300 |
| Dec. 13, 2021 | 89.50 | 90.31 | 88.85 | 89.78 | 89.78 | 1,598,400 |
| Dec. 10, 2021 | 89.02 | 90.01 | 88.71 | 89.55 | 89.55 | 2,648,400 |
| Dec. 09, 2021 | 88.10 | 88.88 | 88.02 | 88.30 | 88.30 | 1,492,200 |
| Dec. 08, 2021 | 88.20 | 89.03 | 87.53 | 88.93 | 88.93 | 2,309,100 |
| Dec. 07, 2021 | 85.95 | 88.79 | 85.95 | 88.37 | 88.37 | 3,884,700 |
| Dec. 06, 2021 | 84.60 | 85.88 | 83.95 | 85.71 | 85.71 | 1,560,200 |
| Dec. 03, 2021 | 83.32 | 83.86 | 82.58 | 83.70 | 83.70 | 2,411,200 |
| Dec. 02, 2021 | 81.68 | 83.80 | 81.68 | 82.96 | 82.96 | 2,799,800 |
| Dec. 01, 2021 | 84.55 | 84.85 | 80.92 | 81.06 | 81.06 | 3,104,600 |
| Nov. 30, 2021 | 86.52 | 86.80 | 83.34 | 83.78 | 83.78 | 3,541,400 |
| Nov. 29, 2021 | 87.21 | 87.54 | 86.56 | 86.85 | 86.85 | 1,906,700 |
| Nov. 26, 2021 | 88.98 | 88.99 | 86.77 | 87.05 | 87.05 | 1,257,000 |
| Nov. 24, 2021 | 87.89 | 89.23 | 87.89 | 89.09 | 89.09 | 1,495,200 |
| Nov. 23, 2021 | 90.11 | 90.51 | 87.09 | 88.62 | 88.62 | 2,827,000 |
| Nov. 22, 2021 | 92.01 | 92.30 | 89.36 | 90.09 | 90.09 | 3,209,300 |
| Nov. 19, 2021 | 89.39 | 89.99 | 88.95 | 89.30 | 89.30 | 1,940,000 |
| Nov. 18, 2021 | 91.15 | 91.19 | 88.61 | 89.39 | 89.39 | 2,560,200 |
| Nov. 17, 2021 | 92.21 | 92.47 | 91.20 | 91.40 | 91.40 | 2,055,200 |
| Nov. 16, 2021 | 93.35 | 93.81 | 92.26 | 92.33 | 92.33 | 2,157,500 |
| Nov. 15, 2021 | 92.38 | 93.08 | 92.10 | 93.00 | 93.00 | 2,663,600 |
| Nov. 12, 2021 | 92.45 | 92.67 | 90.98 | 92.06 | 92.06 | 1,990,000 |
| Nov. 11, 2021 | 92.09 | 92.71 | 91.85 | 92.27 | 92.27 | 1,683,800 |
| Nov. 10, 2021 | 91.90 | 93.27 | 91.79 | 91.98 | 91.98 | 2,144,400 |
| Nov. 09, 2021 | 90.82 | 92.03 | 90.18 | 91.76 | 91.76 | 2,127,200 |
| Nov. 08, 2021 | 91.22 | 91.81 | 90.50 | 90.83 | 90.83 | 2,768,700 |
| Nov. 05, 2021 | 90.43 | 91.89 | 89.87 | 91.63 | 91.63 | 4,449,400 |
| Nov. 04, 2021 | 87.28 | 88.06 | 86.79 | 87.78 | 87.78 | 1,917,000 |
| Nov. 03, 2021 | 86.07 | 87.39 | 86.00 | 87.32 | 87.32 | 2,920,800 |
| Nov. 02, 2021 | 85.83 | 86.58 | 85.39 | 85.89 | 85.89 | 2,119,700 |
| Nov. 01, 2021 | 84.98 | 85.80 | 84.92 | 85.46 | 85.46 | 2,297,000 |
| Oct. 29, 2021 | 84.90 | 85.39 | 84.75 | 85.00 | 85.00 | 2,701,300 |
| Oct. 28, 2021 | 85.10 | 85.64 | 84.33 | 84.90 | 84.90 | 1,575,800 |
| Oct. 27, 2021 | 86.00 | 86.00 | 83.70 | 84.88 | 84.88 | 2,201,000 |
| Oct. 26, 2021 | 84.75 | 85.92 | 84.58 | 85.58 | 85.58 | 2,873,800 |
| Oct. 25, 2021 | 84.68 | 84.92 | 84.05 | 84.38 | 84.38 | 2,343,700 |
| Oct. 22, 2021 | 85.68 | 86.04 | 84.49 | 84.73 | 84.73 | 1,383,600 |
| Oct. 21, 2021 | 85.03 | 85.53 | 84.60 | 85.25 | 85.25 | 4,113,000 |
| Oct. 20, 2021 | 86.04 | 86.04 | 84.88 | 84.93 | 84.93 | 3,240,900 |
| Oct. 19, 2021 | 85.47 | 85.67 | 84.41 | 85.00 | 85.00 | 3,219,600 |
| Oct. 18, 2021 | 85.20 | 86.02 | 84.85 | 85.43 | 85.43 | 1,776,300 |
| Oct. 15, 2021 | 85.81 | 86.34 | 85.16 | 85.58 | 85.58 | 3,560,000 |
| Oct. 14, 2021 | 85.96 | 86.46 | 85.27 | 85.60 | 85.60 | 3,619,900 |
| Oct. 13, 2021 | 85.98 | 86.94 | 84.94 | 85.33 | 85.33 | 2,987,900 |
| Oct. 12, 2021 | 88.06 | 88.81 | 87.67 | 87.94 | 87.94 | 1,548,600 |
| Oct. 11, 2021 | 89.02 | 89.25 | 87.93 | 88.05 | 88.05 | 1,117,700 |
| Oct. 08, 2021 | 90.27 | 90.57 | 89.19 | 89.27 | 89.27 | 1,605,400 |
| Oct. 07, 2021 | 90.87 | 91.43 | 89.99 | 90.07 | 90.07 | 1,858,200 |
| Oct. 06, 2021 | 88.89 | 90.33 | 88.55 | 90.10 | 90.10 | 1,576,200 |
| Oct. 05, 2021 | 88.76 | 90.04 | 88.52 | 89.55 | 89.55 | 1,587,400 |
| Oct. 04, 2021 | 89.87 | 90.37 | 88.12 | 88.50 | 88.50 | 2,818,100 |
| Oct. 01, 2021 | 89.58 | 90.18 | 88.36 | 89.88 | 89.88 | 1,947,800 |
| Sep. 30, 2021 | 89.91 | 90.10 | 88.81 | 88.83 | 88.83 | 2,275,300 |
| Sep. 29, 2021 | 89.50 | 90.04 | 89.22 | 89.33 | 89.33 | 1,426,400 |
| Sep. 28, 2021 | 91.32 | 91.59 | 89.19 | 89.50 | 89.50 | 2,168,600 |
| Sep. 27, 2021 | 92.17 | 92.59 | 91.28 | 91.79 | 91.79 | 1,591,700 |
| Sep. 24, 2021 | 92.74 | 93.39 | 92.15 | 92.74 | 92.74 | 1,374,200 |
| Sep. 23, 2021 | 92.60 | 93.56 | 92.49 | 93.09 | 93.09 | 1,446,300 |
| Sep. 22, 2021 | 92.41 | 93.22 | 91.35 | 92.57 | 92.57 | 1,524,900 |
| Sep. 21, 2021 | 93.16 | 93.74 | 91.74 | 91.80 | 91.80 | 1,396,200 |
| Sep. 20, 2021 | 94.24 | 94.26 | 91.97 | 92.79 | 92.79 | 1,745,800 |
| Sep. 17, 2021 | 94.66 | 95.89 | 93.81 | 94.64 | 94.64 | 3,123,400 |
| Sep. 16, 2021 | 94.91 | 96.04 | 94.47 | 95.88 | 95.88 | 1,075,800 |
| Sep. 15, 2021 | 95.00 | 95.75 | 94.36 | 95.14 | 95.14 | 1,537,900 |
| Sep. 14, 2021 | 95.62 | 96.20 | 94.83 | 94.96 | 94.96 | 1,518,300 |
| Sep. 13, 2021 | 96.54 | 96.93 | 95.20 | 95.39 | 95.39 | 1,287,600 |
| Sep. 10, 2021 | 96.49 | 96.56 | 95.88 | 95.92 | 95.92 | 1,114,500 |
| Sep. 09, 2021 | 96.91 | 97.11 | 96.19 | 96.35 | 96.35 | 967,700 |
| Sep. 08, 2021 | 95.12 | 96.89 | 95.01 | 96.84 | 96.84 | 1,176,700 |
| Sep. 07, 2021 | 97.36 | 97.36 | 95.07 | 95.18 | 95.18 | 1,528,900 |
| Sep. 03, 2021 | 97.10 | 97.76 | 96.23 | 97.58 | 97.58 | 1,142,700 |
| Sep. 02, 2021 | 97.98 | 98.40 | 97.24 | 97.60 | 97.60 | 1,046,700 |
| Sep. 01, 2021 | 97.78 | 98.20 | 97.19 | 97.80 | 97.80 | 1,428,000 |
| Aug. 31, 2021 | 97.97 | 98.00 | 97.17 | 97.57 | 97.57 | 1,550,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
