Yahoo

Mail

Singapore markets close in 3 hours 35 minutes

Straits Times Index
3,203.67
+0.86(+0.03%)
Nikkei
32,414.87
-156.16(-0.48%)
Hang Seng
17,862.00
+206.59(+1.17%)
FTSE 100
7,678.62
-53.03(-0.69%)
Bitcoin USD
26,620.81
-439.32(-1.62%)
CMC Crypto 200
567.38
-8.87(-1.54%)

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

54.75

-1.01

(-1.81%)

At close: 04:00PM EDT

54.60

-0.15

(-0.27%)

After hours:

07:53PM EDT

Time period:

22 Sept 2022 - 22 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
19 Jul 2023	56.56	57.47	56.55	57.25	57.25	4,206,300
18 Jul 2023	57.27	57.40	56.00	56.55	56.55	5,032,000
17 Jul 2023	57.06	57.84	57.00	57.29	57.29	4,087,900
14 Jul 2023	56.73	57.38	56.59	57.31	57.31	3,069,000
13 Jul 2023	56.24	56.85	56.24	56.74	56.74	3,023,500
12 Jul 2023	56.00	56.49	55.71	56.21	56.21	5,525,700
11 Jul 2023	56.33	56.52	55.28	55.53	55.53	5,329,500
10 Jul 2023	56.15	57.01	56.07	56.38	56.38	4,246,400
07 Jul 2023	56.60	56.67	55.80	55.87	55.87	5,366,100
06 Jul 2023	56.55	57.02	56.51	56.61	56.61	5,591,500
05 Jul 2023	57.02	57.33	56.71	56.97	56.97	4,582,500
03 Jul 2023	57.00	57.12	56.49	56.95	56.95	2,650,800
30 Jun 2023	57.88	58.00	57.23	57.44	57.44	4,124,600
29 Jun 2023	57.00	57.92	56.81	57.42	57.42	4,356,100
28 Jun 2023	57.97	58.01	57.02	57.15	57.15	4,188,900
27 Jun 2023	57.89	58.37	57.64	58.13	58.13	3,156,000
26 Jun 2023	58.91	58.98	57.67	57.71	57.71	5,482,900
23 Jun 2023	59.80	60.03	58.76	59.11	59.11	6,838,800
22 Jun 2023	58.70	59.81	58.69	59.69	59.69	2,906,700
21 Jun 2023	58.36	58.83	57.94	58.41	58.41	2,840,000
20 Jun 2023	58.60	58.98	58.23	58.36	58.36	2,895,000
16 Jun 2023	59.04	59.37	58.36	58.45	58.45	7,692,300
15 Jun 2023	58.64	58.97	58.31	58.80	58.80	3,789,600
14 Jun 2023	58.34	58.56	57.89	58.48	58.48	2,981,700
13 Jun 2023	58.16	58.31	57.86	58.18	58.18	2,711,300
12 Jun 2023	57.39	58.00	56.89	57.91	57.91	4,068,700
09 Jun 2023	57.33	57.55	57.01	57.25	57.25	4,358,600
08 Jun 2023	56.61	57.59	56.49	57.53	57.53	3,208,100
07 Jun 2023	58.00	58.32	56.88	56.90	56.90	5,507,200
06 Jun 2023	59.21	59.37	58.07	58.33	58.33	3,153,600
05 Jun 2023	59.48	59.81	59.05	59.26	59.26	3,138,100
02 Jun 2023	59.02	59.81	59.02	59.48	59.48	4,240,900
01 Jun 2023	58.57	59.56	58.56	59.36	59.36	4,084,700
31 May 2023	58.13	58.73	57.82	58.62	58.62	7,211,400
30 May 2023	57.55	57.89	57.32	57.75	57.75	3,860,400
26 May 2023	57.33	57.87	57.15	57.61	57.61	3,596,500
25 May 2023	57.21	57.59	56.81	57.33	57.33	4,280,100
24 May 2023	57.85	57.92	57.48	57.57	57.57	4,350,200
23 May 2023	59.05	59.05	57.67	57.94	57.94	5,003,200
22 May 2023	60.00	60.23	59.05	59.12	59.12	3,980,100
19 May 2023	60.24	60.25	59.31	59.68	59.68	6,867,200
18 May 2023	59.43	59.92	59.27	59.85	59.85	3,532,400
17 May 2023	59.77	59.90	59.09	59.65	59.65	4,241,500
16 May 2023	59.69	60.12	59.23	59.94	59.94	3,015,200
15 May 2023	59.33	59.87	59.08	59.72	59.72	2,739,700
12 May 2023	59.20	59.70	59.20	59.54	59.54	4,105,500
11 May 2023	59.26	59.31	58.62	59.28	59.28	3,718,100
10 May 2023	58.72	59.41	58.48	59.11	59.11	4,261,100
09 May 2023	58.97	59.62	58.45	58.69	58.69	5,574,000
08 May 2023	59.41	59.41	57.80	59.04	59.04	5,761,300
05 May 2023	59.25	60.47	59.08	59.71	59.71	8,246,300
04 May 2023	58.58	58.73	57.61	57.82	57.82	7,627,500
03 May 2023	57.78	58.80	57.55	58.36	58.36	6,350,300
02 May 2023	56.84	57.68	56.39	57.54	57.54	4,375,100
01 May 2023	55.82	56.91	55.79	56.84	56.84	3,984,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,203.67+0.86(+0.03%)

Nikkei32,414.87-156.16(-0.48%)

Hang Seng17,862.00+206.59(+1.17%)

FTSE 1007,678.62-53.03(-0.69%)

Bitcoin USD26,620.81-439.32(-1.62%)

CMC Crypto 200567.38-8.87(-1.54%)

Monster Beverage Corporation (MNST)

Straits Times Index
3,203.67
+0.86(+0.03%)

Nikkei
32,414.87
-156.16(-0.48%)

Hang Seng
17,862.00
+206.59(+1.17%)

FTSE 100
7,678.62
-53.03(-0.69%)

Bitcoin USD
26,620.81
-439.32(-1.62%)

CMC Crypto 200
567.38
-8.87(-1.54%)