Singapore markets closed

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
54.11+0.02 (+0.04%)
At close: 04:00PM EDT
54.11 0.00 (0.00%)
After hours: 07:49PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202453.9354.2453.7954.1154.115,243,000
16 May 202454.1754.4954.0454.0954.094,177,500
15 May 202454.6554.6554.1254.2454.245,932,100
14 May 202454.7354.8353.9954.4854.4811,345,600
13 May 202455.6255.8054.6354.7254.724,951,000
10 May 202455.0855.7054.9955.4655.463,958,900
09 May 202454.4255.3354.4255.2055.204,367,700
08 May 202455.2655.3054.1654.3054.306,912,300
07 May 202454.5454.7854.0654.6754.678,678,900
06 May 202455.0055.1553.7454.2254.2210,088,100
03 May 202454.6755.4152.9555.0055.0012,204,600
02 May 202453.8353.8853.2153.3953.396,294,000
01 May 202453.0354.1452.9453.5453.547,359,000
30 Apr 202454.0354.1253.4353.4553.455,652,600
29 Apr 202453.3454.1453.3454.1354.134,163,700
26 Apr 202452.6153.5352.5153.3753.374,204,600
25 Apr 202452.2854.0651.9853.1553.157,483,000
24 Apr 202453.0954.8753.0054.3354.336,944,700
23 Apr 202453.4453.8553.1953.7353.735,641,800
22 Apr 202453.5453.8053.2553.6053.604,430,400
19 Apr 202453.4553.6652.7453.1453.1410,405,100
18 Apr 202454.2554.4453.2153.4653.464,757,100
17 Apr 202455.0855.1153.9454.2554.255,931,300
16 Apr 202454.2754.9953.9854.6954.696,219,000
15 Apr 202455.3655.4853.5554.1154.118,889,900
12 Apr 202454.4155.0254.3155.0155.015,634,400
11 Apr 202454.9355.1054.4654.7354.734,527,700
10 Apr 202455.1055.2754.3054.8154.816,271,900
09 Apr 202455.9156.0855.3555.7555.753,868,700
08 Apr 202455.9055.9855.6155.6555.654,264,900
05 Apr 202455.9256.3555.5555.9055.904,847,700
04 Apr 202456.1856.8055.5255.7555.755,565,700
03 Apr 202456.6857.1055.8755.9555.954,726,000
02 Apr 202457.7457.8456.8356.9056.905,987,100
01 Apr 202459.5659.5657.6557.7457.745,369,100
28 Mar 202459.7160.0959.1959.2859.284,469,600
27 Mar 202459.6860.1359.0459.2059.203,495,300
26 Mar 202459.3059.5659.1059.3259.322,835,800
25 Mar 202459.5759.8358.9759.0959.093,938,400
22 Mar 202459.7959.9059.4159.5059.503,034,100
21 Mar 202460.2460.5559.8059.8859.883,328,600
20 Mar 202460.8160.8259.8460.1460.143,336,100
19 Mar 202460.9461.0360.3860.5460.543,342,100
18 Mar 202460.7061.2160.5060.7960.793,923,400
15 Mar 202460.0060.6659.5360.4560.458,046,500
14 Mar 202461.0061.1960.0660.3060.303,927,100
13 Mar 202459.9261.2359.7760.8560.855,953,700
12 Mar 202459.1359.9358.9059.8259.823,761,300
11 Mar 202458.8759.5558.7559.1659.163,307,600
08 Mar 202459.1959.7658.8259.1859.184,294,300
07 Mar 202458.4659.5358.2559.3859.384,683,300
06 Mar 202457.9158.6157.5358.3158.316,487,300
05 Mar 202458.4658.6257.6957.8957.895,846,400
04 Mar 202458.8659.2058.3258.5058.506,993,100
01 Mar 202458.8059.1358.3658.7958.796,401,900
29 Feb 202459.2060.0758.3959.1059.1011,115,500
28 Feb 202456.2156.2555.0555.8555.856,789,500
27 Feb 202455.4256.1455.2856.1156.114,200,900
26 Feb 202455.2955.9355.0555.7255.724,876,700
23 Feb 202455.1155.6954.9755.2955.293,308,000
22 Feb 202455.1455.4554.8055.1155.116,579,700
21 Feb 202455.4455.6654.9155.1455.145,714,600
20 Feb 202455.3055.6854.8655.4055.405,620,400
16 Feb 202455.8855.9754.9655.0255.026,077,600
15 Feb 202456.1456.4255.7956.1756.175,553,100
14 Feb 202456.1656.6455.4655.8755.873,981,900
13 Feb 202455.9656.4655.4256.1656.165,970,700
12 Feb 202455.5755.9955.2755.9355.933,497,800
09 Feb 202456.5256.5755.3555.6655.663,893,900
08 Feb 202456.4956.5356.0156.4956.494,253,900
07 Feb 202456.7156.9156.2256.4656.464,315,100
06 Feb 202455.2656.3855.0456.3456.347,407,000
05 Feb 202455.1355.3754.7655.1255.124,768,700
02 Feb 202455.8055.9355.0055.3555.355,481,800
01 Feb 202455.1556.0454.8255.9455.945,619,500
31 Jan 202455.3755.5954.8455.0255.025,908,100
30 Jan 202455.5355.5855.0055.3155.314,704,200
29 Jan 202455.4755.8555.2355.5955.595,736,000
26 Jan 202455.1655.5855.0055.4455.445,273,100
25 Jan 202455.4055.4754.8955.1455.145,711,600
24 Jan 202455.4755.6954.9855.0755.079,574,700
23 Jan 202456.3056.3054.8955.5755.577,050,000
22 Jan 202457.2957.3356.2556.3256.324,294,200
19 Jan 202457.4557.4556.5557.1857.185,450,200
18 Jan 202456.7657.4456.6157.2557.254,800,400
17 Jan 202457.4957.5456.3457.1157.118,595,300
16 Jan 202459.4059.4057.9558.1758.175,783,100
12 Jan 202459.1359.3158.8059.0559.054,024,800
11 Jan 202458.9058.9358.2158.6358.634,159,300
10 Jan 202458.7559.1358.3358.9158.914,436,100
09 Jan 202457.6258.7657.4058.7458.745,042,900
08 Jan 202457.6258.1757.3957.9657.965,764,300
05 Jan 202457.5758.1457.3157.5457.543,741,700
04 Jan 202457.5958.5957.5357.7157.714,984,400
03 Jan 202459.0759.0857.2757.4857.486,954,500
02 Jan 202457.5258.8157.3758.5958.598,150,000
29 Dec 202357.4357.7857.3357.6157.614,061,400
28 Dec 202357.5157.5657.1957.4257.423,344,700
27 Dec 202356.8457.3756.7257.3457.343,606,200
26 Dec 202355.9056.9255.9056.7956.793,469,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...