$129.92 +2.27 (%) Monster Beverage Corp - NASDAQ

May. 27, 2015 | 01:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MNST historical data

Date Open High Low Close Volume
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
4/15/2015136.42138.29136.28137.69663,271
4/14/2015137.01138.43135.35135.80770,373
4/13/2015138.23138.66137.44137.78586,881
4/10/2015137.22139.01136.66138.34606,226
4/9/2015138.05138.63136.17137.60700,803
4/8/2015137.61138.62136.80137.79828,429
4/7/2015138.08140.24137.48137.52926,078
4/6/2015134.78138.96134.00137.721,397,113
4/2/2015136.56137.33135.11135.66934,952
4/1/2015138.72138.72134.65136.651,245,582
3/31/2015139.88140.33138.36138.401,144,828
3/30/2015138.17140.55136.71140.44845,030
3/27/2015136.14139.28135.47137.99918,906
3/26/2015135.08137.32134.58136.57638,737
3/25/2015139.17139.84135.81136.03810,538
3/24/2015139.22141.28138.69138.70839,736
3/23/2015138.24138.85137.30137.94898,918
3/20/2015139.73140.58137.42137.522,205,856
3/19/2015136.74139.79135.87138.28964,694
3/18/2015136.36137.27133.92136.711,230,098
3/17/2015137.12137.89135.73136.29700,524
3/16/2015136.64138.46136.27138.04956,165
3/13/2015137.42137.89134.83135.48953,316
3/12/2015137.36138.95136.82137.85637,502
3/11/2015135.76136.83135.06135.96952,347
3/10/2015136.27136.61135.17135.92801,973
3/9/2015137.00138.99136.70137.21815,184
3/6/2015139.37139.71135.82136.621,222,154
3/5/2015138.15140.68138.01140.03803,274
3/4/2015140.01140.49138.75139.541,311,226
3/3/2015140.07141.73140.00140.691,712,277
3/2/2015142.18142.99139.69141.232,288,889
2/27/2015139.14143.90137.72141.126,219,110
2/26/2015124.06125.01122.30124.742,148,097
2/25/2015125.27126.00122.46123.79908,587
2/24/2015123.30125.61123.20124.811,104,934
2/23/2015121.61122.37120.71122.12768,773
2/20/2015121.22121.43119.42121.26555,574
2/19/2015120.22121.92119.85121.13586,286
2/18/2015118.59120.61118.01120.28566,134
2/17/2015117.04119.15116.55118.71515,783
2/13/2015119.61119.61116.35117.74803,654
2/12/2015118.88119.74118.02119.51591,913
2/11/2015118.50119.41118.11118.99661,736
2/10/2015116.11118.84116.06118.49511,068
2/9/2015116.56117.13115.26115.94664,362
2/6/2015118.28118.64116.40117.15512,840
2/5/2015118.95119.99117.72118.37665,444
2/4/2015116.35119.54116.11118.73907,378
2/3/2015116.40118.35115.62116.671,034,683
2/2/2015116.79117.62114.70117.55897,838
1/30/2015119.53119.86116.58116.951,022,044
1/29/2015119.71120.84118.93120.77772,781
1/28/2015119.40122.27119.03119.211,191,381
1/27/2015119.00119.70117.69118.81846,607
1/26/2015119.61120.01118.03119.95822,882
1/23/2015120.22120.86119.03119.31869,710
1/22/2015118.97120.15116.85119.99908,524
1/21/2015117.58119.01116.25118.54756,128
1/20/2015118.97119.17116.95117.441,023,848
1/16/2015115.89118.97115.89118.89948,879
1/15/2015118.59118.78115.66116.261,064,890
1/14/2015113.59118.06113.50117.741,559,159
1/13/2015112.52116.25112.04113.111,754,826
1/12/2015116.74117.57111.92111.962,559,457
1/9/2015118.16118.25116.28117.041,036,779
1/8/2015117.35118.70116.48117.711,512,443
1/7/2015112.43116.00112.43115.961,519,820
1/6/2015109.45113.99109.27112.281,924,778
1/5/2015108.17109.80108.14109.431,086,406
1/2/2015109.40109.89106.77108.16655,992
12/31/2014110.33111.25108.30108.35548,266
  • Showing 1-100 of 849 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center