$134.24 -1.40 (%) Monster Beverage Corp - NASDAQ

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MNST historical data

Date Open High Low Close Volume
9/4/2015133.68135.90132.71134.241,160,766
9/3/2015136.86137.58134.99135.641,062,875
9/2/2015136.38136.70134.13136.401,420,651
9/1/2015135.79137.36134.45135.031,190,223
8/31/2015140.06141.78136.50138.461,654,230
8/28/2015138.61140.51137.87140.431,202,431
8/27/2015139.62141.86137.35140.011,231,891
8/26/2015136.87138.71134.31138.591,545,789
8/25/2015138.24138.93134.36134.361,841,096
8/24/2015128.52137.83115.62135.462,584,567
8/21/2015142.56143.20138.90138.911,687,785
8/20/2015145.64147.27144.60144.601,020,507
8/19/2015149.53150.66147.22147.251,249,801
8/18/2015151.65151.70149.98150.52796,272
8/17/2015149.56150.97149.40150.71802,875
8/14/2015148.36150.67147.98150.401,168,114
8/13/2015143.84150.51143.77149.061,994,343
8/12/2015140.98142.33138.60142.151,247,066
8/11/2015143.26144.72141.63142.801,213,265
8/10/2015150.37150.68144.17144.731,810,163
8/7/2015149.09152.74146.02149.172,615,001
8/6/2015153.90153.90144.29144.873,427,788
8/5/2015152.00154.55151.51154.001,690,989
8/4/2015155.52155.52151.60151.721,798,298
8/3/2015154.61155.83153.55155.811,179,573
7/31/2015153.17154.07152.43153.55789,214
7/30/2015150.98152.53149.60152.18644,826
7/29/2015149.94151.87149.22151.32831,553
7/28/2015148.92150.58147.48149.99857,040
7/27/2015148.74149.55147.23148.76977,677
7/24/2015147.44149.27147.32148.89882,181
7/23/2015147.56149.76146.54148.53897,340
7/22/2015144.86148.90144.58147.851,136,605
7/21/2015142.86144.42142.08144.051,013,636
7/20/2015140.14143.16140.14142.75727,242
7/17/2015140.16140.16138.18140.06603,923
7/16/2015140.46140.86138.64139.68793,712
7/15/2015140.50141.97139.86140.12707,665
7/14/2015139.53141.26139.45140.881,588,895
7/13/2015137.47139.55137.01139.39824,315
7/10/2015134.68136.47133.92136.11763,810
7/9/2015135.76135.88133.40133.44651,848
7/8/2015135.84135.84133.07133.80873,108
7/7/2015135.26136.76133.67136.341,015,926
7/6/2015131.81134.86131.74134.821,245,842
7/2/2015134.34134.69132.17133.60722,227
7/1/2015134.35134.84132.87134.50919,342
6/30/2015135.73135.92133.50134.02939,901
6/29/2015138.17139.01133.97134.391,033,542
6/26/2015137.99139.65137.03139.412,517,343
6/25/2015133.43137.23132.03136.771,487,350
6/24/2015133.44133.44132.19132.96843,570
6/23/2015134.85134.85132.07133.40813,781
6/22/2015134.80135.30133.37133.50733,058
6/19/2015133.86135.27132.62133.721,527,914
6/18/2015132.62134.49132.46133.861,039,914
6/17/2015132.50132.74131.10132.25951,187
6/16/2015128.27133.40128.27132.181,378,683
6/15/2015127.96128.37126.33126.91888,970
6/12/2015128.69129.91128.20128.391,416,122
6/11/2015126.88127.91125.95127.171,324,363
6/10/2015125.44127.52124.78127.031,459,610
6/9/2015125.26125.82124.18124.88843,534
6/8/2015125.43125.95124.53125.491,289,720
6/5/2015126.89126.90125.42125.55957,997
6/4/2015125.30127.96125.30127.181,377,308
6/3/2015126.14126.67125.24125.971,280,581
6/2/2015126.73127.23125.56126.121,348,530
6/1/2015127.82128.17126.37127.171,314,059
5/29/2015128.76129.55127.01127.282,300,594
5/28/2015129.64130.25128.83129.20828,430
5/27/2015127.58130.88127.54130.041,943,310
5/26/2015128.70129.38126.37127.661,289,115
5/22/2015129.49130.18129.04129.411,120,850
5/21/2015129.27130.48129.02130.211,051,066
5/20/2015130.35130.35128.59129.241,156,998
5/19/2015131.70132.85129.81130.301,022,934
5/18/2015131.63132.69130.82131.26901,324
5/15/2015132.96133.56131.73132.32956,747
5/14/2015131.13132.77130.40132.642,202,809
5/13/2015131.59133.00129.52129.942,195,188
5/12/2015133.10133.84131.13131.922,343,498
5/11/2015129.24139.02129.00134.014,626,100
5/8/2015134.59136.50127.60128.4710,076,410
5/7/2015140.96144.35140.51143.491,962,010
5/6/2015141.00141.99139.21140.481,169,271
5/5/2015141.28142.14139.03140.631,465,091
5/4/2015140.73144.00139.56141.851,487,881
5/1/2015137.24141.84136.50141.131,519,279
4/30/2015138.13139.35136.37137.112,504,312
4/29/2015140.07140.99137.50139.161,378,678
4/28/2015142.28142.49139.21140.741,197,147
4/27/2015142.71144.69142.56143.441,389,524
4/24/2015140.76142.53139.62141.78914,317
4/23/2015140.00140.70139.04140.36816,938
4/22/2015140.04140.15138.90139.91858,378
4/21/2015140.25141.50139.08139.861,111,912
4/20/2015138.65140.82138.00139.58847,409
4/17/2015136.85137.80136.07136.91878,136
4/16/2015137.39138.47136.78138.00678,884
  • Showing 1-100 of 921 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!