MNST - Monster Beverage Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 202356.6157.5956.4957.5357.532,994,955
07 Jun 202358.0058.3256.8856.9056.905,507,200
06 Jun 202359.2159.3758.0758.3358.333,153,600
05 Jun 202359.4859.8159.0559.2659.263,138,100
02 Jun 202359.0259.8159.0259.4859.484,240,900
01 Jun 202358.5759.5658.5659.3659.364,084,700
31 May 202358.1358.7357.8258.6258.627,211,400
30 May 202357.5557.8957.3257.7557.753,860,400
26 May 202357.3357.8757.1557.6157.613,596,500
25 May 202357.2157.5956.8157.3357.334,280,100
24 May 202357.8557.9257.4857.5757.574,350,200
23 May 202359.0559.0557.6757.9457.945,003,200
22 May 202360.0060.2359.0559.1259.123,980,100
19 May 202360.2460.2559.3159.6859.686,867,200
18 May 202359.4359.9259.2759.8559.853,532,400
17 May 202359.7759.9059.0959.6559.654,241,500
16 May 202359.6960.1259.2359.9459.943,015,200
15 May 202359.3359.8759.0859.7259.722,739,700
12 May 202359.2059.7059.2059.5459.544,105,500
11 May 202359.2659.3158.6259.2859.283,718,100
10 May 202358.7259.4158.4859.1159.114,261,100
09 May 202358.9759.6258.4558.6958.695,574,000
08 May 202359.4159.4157.8059.0459.045,761,300
05 May 202359.2560.4759.0859.7159.718,246,300
04 May 202358.5858.7357.6157.8257.827,627,500
03 May 202357.7858.8057.5558.3658.366,350,300
02 May 202356.8457.6856.3957.5457.544,375,100
01 May 202355.8256.9155.7956.8456.843,984,300
28 Apr 202355.3256.1355.2956.0056.003,053,300
27 Apr 202354.2755.3454.2255.2855.284,052,600
26 Apr 202353.7554.6353.7554.2654.263,195,500
25 Apr 202353.7754.3753.7254.2154.213,252,400
24 Apr 202353.1653.9753.1253.7053.702,932,200
21 Apr 202353.0553.2752.6353.0753.074,485,000
20 Apr 202352.4953.2452.2952.9052.903,337,700
19 Apr 202352.7552.9452.3352.4952.491,891,700
18 Apr 202352.8853.1552.0452.6852.683,350,900
17 Apr 202352.7453.0352.5252.8852.882,644,200
14 Apr 202352.6552.8752.2752.5652.562,578,400
13 Apr 202352.7652.9552.1552.8752.873,620,700
12 Apr 202352.3152.8252.1652.4752.473,571,900
11 Apr 202352.4052.4152.0652.2852.282,815,100
10 Apr 202352.2852.4451.3052.3552.352,823,200
06 Apr 202352.3653.0551.2952.5652.565,512,200
05 Apr 202353.3253.7352.7252.8052.805,061,900
04 Apr 202353.5453.7552.8553.1653.164,088,900
03 Apr 202354.2254.5253.2153.5853.584,845,500
31 Mar 202352.9454.1752.7654.0154.015,497,000
30 Mar 202352.3852.6552.0552.4952.493,487,400
29 Mar 202351.7152.3551.4152.1552.153,512,600
28 Mar 202352.1652.7551.5551.6051.602,917,400
28 Mar 20232:1 Stock split
27 Mar 202352.1552.5151.9552.3352.332,989,800
24 Mar 202351.4052.1751.1452.0452.042,684,800
23 Mar 202351.3151.6750.9951.1951.194,966,600
22 Mar 202351.9252.1551.1451.1751.172,801,200
21 Mar 202352.3852.4551.5151.9051.903,468,400
20 Mar 202351.7752.2951.4552.2852.284,997,400
17 Mar 202351.6752.0451.2851.4951.499,458,600
16 Mar 202351.0851.8150.9751.7051.704,101,400
15 Mar 202350.6051.4750.4251.1751.175,184,600
14 Mar 202350.3550.8750.1550.8250.823,232,800
13 Mar 202349.9751.1449.7650.1650.163,854,800
10 Mar 202351.2751.3349.9050.0850.083,277,800
09 Mar 202351.8052.0150.9051.0051.002,774,800
08 Mar 202351.7451.8551.3451.5651.562,479,200
07 Mar 202352.0252.2251.4051.6151.613,454,800
06 Mar 202351.0852.0850.8851.9951.995,485,800
03 Mar 202351.1051.1550.4751.0151.013,823,800
02 Mar 202349.3851.4049.2651.0851.085,594,000
01 Mar 202349.1049.9548.6349.6049.6011,352,400
28 Feb 202350.9651.3550.8350.8850.885,956,600
27 Feb 202350.9951.3150.8251.1651.163,194,200
24 Feb 202350.8350.8350.1050.6250.624,187,200
23 Feb 202351.3051.5350.7751.3551.353,449,400
22 Feb 202351.4051.5351.0151.1751.173,713,600
21 Feb 202351.9251.9651.0951.1951.193,536,200
17 Feb 202352.0852.4751.8352.0952.092,722,400
16 Feb 202351.9752.7251.6952.0252.024,245,800
15 Feb 202352.1052.5651.8052.5552.553,826,400
14 Feb 202352.1552.2151.4052.1352.133,942,200
13 Feb 202351.7052.1351.5152.1152.112,208,600
10 Feb 202351.4351.5951.1051.4051.402,347,000
09 Feb 202351.5151.8851.3551.4251.423,070,200
08 Feb 202351.2851.3550.9251.0451.043,241,000
07 Feb 202351.0751.6050.7951.2651.264,249,200
06 Feb 202350.9051.6350.8851.4151.412,848,600
03 Feb 202351.1451.1850.0550.9050.905,191,600
02 Feb 202352.0452.1050.5951.2951.294,698,000
01 Feb 202352.0052.3851.1552.0252.023,991,800
31 Jan 202351.3852.1051.2452.0452.043,380,600
30 Jan 202350.9951.6050.9851.1951.193,319,000
27 Jan 202351.6751.9951.2951.4051.403,150,000
26 Jan 202351.7752.1251.4951.9651.963,764,800
25 Jan 202351.0051.8250.8151.7651.763,646,200
24 Jan 202350.1051.5550.0051.5151.514,125,000
23 Jan 202350.1050.5349.7850.0650.064,096,000
20 Jan 202349.6750.0549.3050.0050.004,924,000
19 Jan 202350.6250.6849.7849.9349.934,363,600
18 Jan 202351.4251.5850.2250.3750.376,184,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...