UK markets closed

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
93.66-0.92 (-0.97%)
As of 01:48PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202294.0094.1593.0793.6693.661,115,524
24 Jun 202293.2994.5992.2294.5894.582,971,600
23 Jun 202291.5692.7091.0092.1892.181,792,900
22 Jun 202290.2091.6489.7890.7490.742,482,300
21 Jun 202288.8491.5688.0390.8490.842,958,800
17 Jun 202287.8189.0787.0788.1288.124,809,200
16 Jun 202286.7788.5785.2987.8987.894,123,900
15 Jun 202288.6690.4287.0587.8787.873,726,400
14 Jun 202285.7688.3685.7688.0688.064,682,600
13 Jun 202285.2585.9683.9084.4984.492,936,700
10 Jun 202287.7188.1286.8687.0487.043,067,100
09 Jun 202289.6890.9689.2289.3089.302,114,000
08 Jun 202290.3490.9389.9890.2490.241,915,400
07 Jun 202290.9092.0090.2290.8590.852,362,100
06 Jun 202290.0091.8589.8091.3691.363,528,700
03 Jun 202289.7989.9988.3788.8388.832,341,300
02 Jun 202288.4890.3987.4090.3490.342,687,000
01 Jun 202288.8288.9786.9688.0588.051,943,800
31 May 202289.5790.0087.7889.1289.124,105,000
27 May 202289.1089.7188.6789.6789.672,123,600
26 May 202287.9789.4087.8688.7388.731,612,900
25 May 202287.0688.1386.8287.7387.731,744,700
24 May 202286.9687.6786.5887.4987.492,834,900
23 May 202288.6988.8986.3887.0587.052,953,200
20 May 202287.1187.9885.9187.6387.633,808,900
19 May 202286.0887.5985.1486.7686.763,254,500
18 May 202289.4590.2486.2486.6286.623,208,000
17 May 202289.7690.2188.0889.2389.232,334,100
16 May 202288.1190.0688.1189.1189.112,725,300
13 May 202286.1189.1585.8688.8988.893,205,600
12 May 202283.7186.5383.7185.6885.683,179,800
11 May 202283.8887.3283.3984.9184.913,479,700
10 May 202284.8985.2883.0784.1484.142,930,400
09 May 202285.3786.4982.2183.5783.574,921,600
06 May 202282.5587.5982.5586.6786.676,635,700
05 May 202285.7586.1782.1383.0483.043,924,700
04 May 202283.8186.8783.3586.6586.653,520,100
03 May 202285.5185.5183.1183.9283.922,805,100
02 May 202286.1486.5983.1484.7584.753,484,600
29 Apr 202287.2587.8285.2485.6885.683,322,900
28 Apr 202286.8687.9985.3887.8187.812,666,900
27 Apr 202285.9987.4285.7386.7586.753,689,300
26 Apr 202285.8487.0485.7486.2686.264,200,600
25 Apr 202285.6586.7983.6286.6886.683,502,600
22 Apr 202286.5086.9485.1985.6585.653,986,900
21 Apr 202286.0388.0385.8186.8886.884,269,100
20 Apr 202284.4985.5783.9385.3585.352,102,600
19 Apr 202282.3783.9882.0583.8083.801,892,100
18 Apr 202282.0682.8381.7382.4482.442,210,500
14 Apr 202284.1284.4981.9082.5982.596,279,800
13 Apr 202282.4884.5682.4884.0184.012,978,400
12 Apr 202282.6383.4282.0482.6982.692,986,600
11 Apr 202281.4783.0881.1282.1782.172,845,800
08 Apr 202281.6683.1280.5281.6281.623,495,300
07 Apr 202280.6482.3280.1881.7881.782,623,700
06 Apr 202281.0381.8279.1680.8280.822,464,800
05 Apr 202282.6582.8981.4981.9081.901,999,400
04 Apr 202281.9682.7781.1482.6082.602,127,100
01 Apr 202280.2882.2580.0882.1582.152,275,100
31 Mar 202280.4380.9779.8779.9079.902,684,300
30 Mar 202281.7882.1779.6080.0680.061,947,700
29 Mar 202281.4283.5880.6582.5882.582,569,200
28 Mar 202279.1680.0878.5480.0280.021,660,800
25 Mar 202279.0679.2778.0678.7078.701,706,600
24 Mar 202278.3278.6377.2578.5678.562,221,500
23 Mar 202280.8780.9077.8578.0578.052,561,700
22 Mar 202279.4481.7579.4481.3081.303,542,300
21 Mar 202279.9680.2177.8379.0079.002,342,800
18 Mar 202279.1380.8278.2180.5980.594,778,000
17 Mar 202277.1078.4476.4978.2878.282,344,300
16 Mar 202275.9478.0675.2877.1977.193,011,000
15 Mar 202274.2175.2473.9975.0875.081,995,600
14 Mar 202273.7674.7873.1373.2373.231,965,900
11 Mar 202276.3176.5173.0973.2273.221,687,500
10 Mar 202275.3676.5074.0775.3975.392,758,600
09 Mar 202274.5777.1674.2576.6876.683,537,500
08 Mar 202274.7275.6771.7872.4972.494,426,700
07 Mar 202281.3481.3474.7175.0075.005,474,500
04 Mar 202282.9482.9480.8881.3281.323,843,100
03 Mar 202284.1784.3883.2583.3583.353,811,800
02 Mar 202283.4884.3282.7883.7583.751,709,200
01 Mar 202284.2184.6582.7383.2383.232,691,100
28 Feb 202282.9884.9582.8684.4084.404,079,500
25 Feb 202283.0086.9882.1384.5784.575,836,100
24 Feb 202278.8980.4176.3780.3580.354,722,300
23 Feb 202281.8081.9979.2179.4179.413,204,000
22 Feb 202280.8482.2080.5181.6581.654,572,800
18 Feb 202281.9882.0980.4581.2781.275,295,500
17 Feb 202282.8982.9081.2982.1482.142,348,000
16 Feb 202282.3983.6681.0883.2283.222,665,300
15 Feb 202285.0085.1381.9282.7882.783,919,900
14 Feb 202283.0085.7181.5382.5782.572,936,000
11 Feb 202283.8684.7482.5582.8082.802,116,700
10 Feb 202284.9985.0483.2183.8383.833,178,800
09 Feb 202285.7486.5985.3386.2986.292,178,100
08 Feb 202284.3884.9983.7684.7284.722,569,700
07 Feb 202284.5285.1384.1684.5484.541,536,000
04 Feb 202285.0585.6283.8284.2984.293,084,900
03 Feb 202286.4186.9885.8286.0886.083,431,100
02 Feb 202287.1387.9486.6087.2187.212,088,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...