Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,553.92 +40.20 (+0.54%) Bitcoin USD
43,942.68 +214.96 (+0.49%) CMC Crypto 200
907.74 +11.03 (+1.23%)
Monster Beverage Corporation (MNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:35AM EST. Market open.
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 54.16 | 54.35 | 53.70 | 54.07 | 54.07 | 1,157,328 |
| 07 Dec 2023 | 54.53 | 54.59 | 53.99 | 54.30 | 54.30 | 5,129,500 |
| 06 Dec 2023 | 54.26 | 54.44 | 53.54 | 54.30 | 54.30 | 5,649,400 |
| 05 Dec 2023 | 55.08 | 55.26 | 53.99 | 54.26 | 54.26 | 5,775,500 |
| 04 Dec 2023 | 54.97 | 55.58 | 54.67 | 55.17 | 55.17 | 5,413,200 |
| 01 Dec 2023 | 54.92 | 55.53 | 54.92 | 55.22 | 55.22 | 5,525,600 |
| 30 Nov 2023 | 54.82 | 55.20 | 54.18 | 55.15 | 55.15 | 8,484,100 |
| 29 Nov 2023 | 55.48 | 55.50 | 54.32 | 54.71 | 54.71 | 8,844,500 |
| 28 Nov 2023 | 54.70 | 55.42 | 54.68 | 55.28 | 55.28 | 8,008,500 |
| 27 Nov 2023 | 55.22 | 55.33 | 54.65 | 54.72 | 54.72 | 4,535,600 |
| 24 Nov 2023 | 55.11 | 55.41 | 55.02 | 55.17 | 55.17 | 1,871,800 |
| 22 Nov 2023 | 55.32 | 55.61 | 55.00 | 55.22 | 55.22 | 4,756,300 |
| 21 Nov 2023 | 54.97 | 55.12 | 54.60 | 54.80 | 54.80 | 8,424,500 |
| 20 Nov 2023 | 54.65 | 55.04 | 54.38 | 54.82 | 54.82 | 6,964,600 |
| 17 Nov 2023 | 54.93 | 55.00 | 54.15 | 54.79 | 54.79 | 7,936,300 |
| 16 Nov 2023 | 55.70 | 56.01 | 54.99 | 55.10 | 55.10 | 5,015,700 |
| 15 Nov 2023 | 55.81 | 55.90 | 55.25 | 55.42 | 55.42 | 4,658,000 |
| 14 Nov 2023 | 56.00 | 56.10 | 55.29 | 55.68 | 55.68 | 4,625,300 |
| 13 Nov 2023 | 55.32 | 55.78 | 55.29 | 55.54 | 55.54 | 3,461,500 |
| 10 Nov 2023 | 55.30 | 55.38 | 54.33 | 55.28 | 55.28 | 5,849,600 |
| 09 Nov 2023 | 56.00 | 56.02 | 54.91 | 55.08 | 55.08 | 5,374,500 |
| 08 Nov 2023 | 56.12 | 56.28 | 55.25 | 55.66 | 55.66 | 7,613,700 |
| 07 Nov 2023 | 56.12 | 56.15 | 55.63 | 55.98 | 55.98 | 5,121,800 |
| 06 Nov 2023 | 55.56 | 56.96 | 55.56 | 56.14 | 56.14 | 5,532,400 |
| 03 Nov 2023 | 57.24 | 58.86 | 55.33 | 55.56 | 55.56 | 9,951,100 |
| 02 Nov 2023 | 51.80 | 52.77 | 51.76 | 52.66 | 52.66 | 9,394,200 |
| 01 Nov 2023 | 51.21 | 51.71 | 51.06 | 51.65 | 51.65 | 6,458,400 |
| 31 Oct 2023 | 50.77 | 51.13 | 50.55 | 51.10 | 51.10 | 5,686,300 |
| 30 Oct 2023 | 50.41 | 50.84 | 50.35 | 50.68 | 50.68 | 5,665,500 |
| 27 Oct 2023 | 49.97 | 50.40 | 49.51 | 49.90 | 49.90 | 5,087,100 |
| 26 Oct 2023 | 50.10 | 50.38 | 49.97 | 50.06 | 50.06 | 5,384,900 |
| 25 Oct 2023 | 49.93 | 50.54 | 49.79 | 50.08 | 50.08 | 4,751,900 |
| 24 Oct 2023 | 49.23 | 50.83 | 49.20 | 50.05 | 50.05 | 7,827,600 |
| 23 Oct 2023 | 49.75 | 50.59 | 49.43 | 50.30 | 50.30 | 4,386,700 |
| 20 Oct 2023 | 50.40 | 50.66 | 49.78 | 49.98 | 49.98 | 7,487,800 |
| 19 Oct 2023 | 50.07 | 50.81 | 49.80 | 50.40 | 50.40 | 8,158,900 |
| 18 Oct 2023 | 49.73 | 50.38 | 49.62 | 49.84 | 49.84 | 5,449,200 |
| 17 Oct 2023 | 48.63 | 49.86 | 48.63 | 49.79 | 49.79 | 7,497,900 |
| 16 Oct 2023 | 48.01 | 48.83 | 47.80 | 48.67 | 48.67 | 5,461,700 |
| 13 Oct 2023 | 47.71 | 48.02 | 47.13 | 47.72 | 47.72 | 6,060,300 |
| 12 Oct 2023 | 49.59 | 49.62 | 47.23 | 47.54 | 47.54 | 8,329,900 |
| 11 Oct 2023 | 50.70 | 50.87 | 49.40 | 49.60 | 49.60 | 4,923,100 |
| 10 Oct 2023 | 50.16 | 50.64 | 49.68 | 50.40 | 50.40 | 7,168,000 |
| 09 Oct 2023 | 49.86 | 49.87 | 48.80 | 49.64 | 49.64 | 4,593,300 |
| 06 Oct 2023 | 49.60 | 50.11 | 48.51 | 49.97 | 49.97 | 7,947,000 |
| 05 Oct 2023 | 52.29 | 52.40 | 49.94 | 50.09 | 50.09 | 6,769,800 |
| 04 Oct 2023 | 50.89 | 52.43 | 50.63 | 52.33 | 52.33 | 6,805,000 |
| 03 Oct 2023 | 52.40 | 52.50 | 50.44 | 50.67 | 50.67 | 7,451,500 |
| 02 Oct 2023 | 52.83 | 52.96 | 52.29 | 52.54 | 52.54 | 4,082,900 |
| 29 Sept 2023 | 53.50 | 53.60 | 52.76 | 52.95 | 52.95 | 5,133,600 |
| 28 Sept 2023 | 53.24 | 53.50 | 53.05 | 53.16 | 53.16 | 4,003,200 |
| 27 Sept 2023 | 54.32 | 54.49 | 52.94 | 53.12 | 53.12 | 6,239,400 |
| 26 Sept 2023 | 54.50 | 54.61 | 54.22 | 54.29 | 54.29 | 5,284,900 |
| 25 Sept 2023 | 54.30 | 54.71 | 54.26 | 54.65 | 54.65 | 5,082,800 |
| 22 Sept 2023 | 54.70 | 55.00 | 54.38 | 54.52 | 54.52 | 7,062,000 |
| 21 Sept 2023 | 55.53 | 55.61 | 54.61 | 54.75 | 54.75 | 8,015,200 |
| 20 Sept 2023 | 56.30 | 56.33 | 55.69 | 55.76 | 55.76 | 4,330,400 |
| 19 Sept 2023 | 56.02 | 56.17 | 55.60 | 56.01 | 56.01 | 3,798,800 |
| 18 Sept 2023 | 56.34 | 56.51 | 55.98 | 56.27 | 56.27 | 3,840,300 |
| 15 Sept 2023 | 56.93 | 57.04 | 55.99 | 56.14 | 56.14 | 9,790,600 |
| 14 Sept 2023 | 56.59 | 57.02 | 56.35 | 56.87 | 56.87 | 2,990,100 |
| 13 Sept 2023 | 56.06 | 56.98 | 56.04 | 56.52 | 56.52 | 4,684,800 |
| 12 Sept 2023 | 56.64 | 56.77 | 56.13 | 56.15 | 56.15 | 3,830,400 |
| 11 Sept 2023 | 56.40 | 57.01 | 56.30 | 56.78 | 56.78 | 3,285,800 |
| 08 Sept 2023 | 56.53 | 56.67 | 56.15 | 56.37 | 56.37 | 2,486,000 |
| 07 Sept 2023 | 56.28 | 56.80 | 55.98 | 56.64 | 56.64 | 3,873,700 |
| 06 Sept 2023 | 56.00 | 56.29 | 55.81 | 56.28 | 56.28 | 4,046,100 |
| 05 Sept 2023 | 56.47 | 56.47 | 55.38 | 55.96 | 55.96 | 6,205,800 |
| 01 Sept 2023 | 57.70 | 57.76 | 56.49 | 56.55 | 56.55 | 2,832,900 |
| 31 Aug 2023 | 58.06 | 58.17 | 57.25 | 57.41 | 57.41 | 4,962,700 |
| 30 Aug 2023 | 58.50 | 58.90 | 58.08 | 58.15 | 58.15 | 3,246,300 |
| 29 Aug 2023 | 57.71 | 58.60 | 57.60 | 58.49 | 58.49 | 3,403,900 |
| 28 Aug 2023 | 57.74 | 57.95 | 57.40 | 57.71 | 57.71 | 2,244,900 |
| 25 Aug 2023 | 57.22 | 57.53 | 56.81 | 57.34 | 57.34 | 2,654,900 |
| 24 Aug 2023 | 58.08 | 58.33 | 56.93 | 57.03 | 57.03 | 5,128,900 |
| 23 Aug 2023 | 57.57 | 58.30 | 57.56 | 57.91 | 57.91 | 3,975,000 |
| 22 Aug 2023 | 57.42 | 57.54 | 57.07 | 57.35 | 57.35 | 2,674,900 |
| 21 Aug 2023 | 57.29 | 57.87 | 57.07 | 57.42 | 57.42 | 3,318,100 |
| 18 Aug 2023 | 57.00 | 57.56 | 56.79 | 57.36 | 57.36 | 3,319,500 |
| 17 Aug 2023 | 58.29 | 58.33 | 57.20 | 57.25 | 57.25 | 3,542,500 |
| 16 Aug 2023 | 58.54 | 58.99 | 58.24 | 58.30 | 58.30 | 2,776,100 |
| 15 Aug 2023 | 59.00 | 59.23 | 58.15 | 58.21 | 58.21 | 2,949,300 |
| 14 Aug 2023 | 58.50 | 59.24 | 58.17 | 59.01 | 59.01 | 3,904,700 |
| 11 Aug 2023 | 58.39 | 58.47 | 57.92 | 58.18 | 58.18 | 2,381,200 |
| 10 Aug 2023 | 58.00 | 58.82 | 57.84 | 58.10 | 58.10 | 3,698,500 |
| 09 Aug 2023 | 57.64 | 57.74 | 57.02 | 57.51 | 57.51 | 4,687,200 |
| 08 Aug 2023 | 58.44 | 58.61 | 56.96 | 57.41 | 57.41 | 4,825,300 |
| 07 Aug 2023 | 56.06 | 58.56 | 55.72 | 58.49 | 58.49 | 8,387,200 |
| 04 Aug 2023 | 56.90 | 57.09 | 54.99 | 55.11 | 55.11 | 9,743,900 |
| 03 Aug 2023 | 57.44 | 58.30 | 57.41 | 57.98 | 57.98 | 7,113,000 |
| 02 Aug 2023 | 57.49 | 57.97 | 57.30 | 57.63 | 57.63 | 4,830,300 |
| 01 Aug 2023 | 57.60 | 57.96 | 57.44 | 57.71 | 57.71 | 3,030,800 |
| 31 Jul 2023 | 57.88 | 58.03 | 57.05 | 57.49 | 57.49 | 3,736,000 |
| 28 Jul 2023 | 58.22 | 58.43 | 57.95 | 58.15 | 58.15 | 3,069,100 |
| 27 Jul 2023 | 58.52 | 58.64 | 57.50 | 57.56 | 57.56 | 3,427,400 |
| 26 Jul 2023 | 57.88 | 58.26 | 57.74 | 58.17 | 58.17 | 4,622,700 |
| 25 Jul 2023 | 58.28 | 58.78 | 58.05 | 58.08 | 58.08 | 3,756,300 |
| 24 Jul 2023 | 58.25 | 58.43 | 57.86 | 58.38 | 58.38 | 4,062,500 |
| 21 Jul 2023 | 57.91 | 58.44 | 57.91 | 58.10 | 58.10 | 12,346,500 |
| 20 Jul 2023 | 57.21 | 57.76 | 57.08 | 57.58 | 57.58 | 4,900,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.