$157.46 +0.54 (%) Monster Beverage Corp - NASDAQ

Aug. 25, 2016 | 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
8/25/2016156.66158.66156.66157.46686,058
8/24/2016157.09158.15156.43156.92600,362
8/23/2016158.67159.20157.32157.38569,000
8/22/2016159.65159.90158.61159.17443,064
8/19/2016160.74161.62159.22159.45755,389
8/18/2016160.21160.95159.89160.43609,168
8/17/2016159.37160.82157.85159.71488,328
8/16/2016161.41161.62159.57159.62453,524
8/15/2016161.12161.74160.59161.43413,662
8/12/2016161.13161.89160.47161.18440,873
8/11/2016161.77162.58160.90161.71699,637
8/10/2016159.20161.42159.00160.90823,965
8/9/2016158.78161.28158.62159.121,271,942
8/8/2016162.09162.43158.29158.96902,436
8/5/2016162.50166.50161.79162.522,466,731
8/4/2016158.04159.46156.47158.591,298,821
8/3/2016159.53159.53157.18157.77851,851
8/2/2016160.66160.93157.62159.30808,981
8/1/2016160.34162.19160.20161.08626,027
7/29/2016159.76160.99159.12160.63575,938
7/28/2016157.53160.18156.81159.44509,432
7/27/2016158.12158.89155.85157.51662,757
7/26/2016159.91160.07157.83158.62569,012
7/25/2016160.34160.55159.25160.07405,926
7/22/2016159.31160.91158.74160.58515,644
7/21/2016158.10159.21157.49158.06509,332
7/20/2016157.61158.38156.87158.11586,492
7/19/2016154.96157.87154.64157.37852,041
7/18/2016158.90159.47152.75155.542,022,652
7/15/2016162.53162.67159.92161.60647,914
7/14/2016162.09162.20160.68162.11511,746
7/13/2016161.39162.77160.34161.78692,330
7/12/2016161.09161.64160.00160.79840,086
7/11/2016161.50162.56160.36161.00705,500
7/8/2016161.92162.19160.99161.50802,580
7/7/2016161.78162.33160.10161.12776,819
7/6/2016160.69161.72160.05161.261,226,922
7/5/2016159.46161.98158.99160.91692,311
7/1/2016160.92161.91159.49159.73678,725
6/30/2016158.19160.85156.74160.711,486,182
6/29/2016154.89157.86154.69157.85980,915
6/28/2016154.62155.46153.02154.461,004,314
6/27/2016153.04155.29151.35154.811,681,100
6/24/2016152.15155.53152.15153.443,904,287
6/23/2016158.50158.60155.96157.42983,423
6/22/2016157.40157.67156.55156.931,041,064
6/21/2016156.52158.34155.96157.831,231,276
6/20/2016156.60157.27155.98156.171,973,300
6/17/2016155.51156.67154.12155.982,508,667
6/16/2016152.89156.45152.09155.821,676,187
6/15/2016153.80155.50153.56153.631,705,345
6/14/2016150.74153.50149.36152.982,208,365
6/13/2016153.54153.59150.73150.781,613,947
6/10/2016153.95154.98152.87153.541,166,263
6/9/2016155.60158.69153.04155.014,430,210
6/8/2016153.51156.93153.01155.183,677,294
6/7/2016155.10155.33153.14153.822,254,186
6/6/2016152.64155.15152.49154.363,546,673
6/3/2016152.35153.49151.59152.861,022,977
6/2/2016151.02152.49150.72152.46774,729
6/1/2016150.10152.09149.50151.401,424,922
5/31/2016150.47151.28149.13150.001,434,274
5/27/2016150.29151.00149.84150.51661,121
5/26/2016149.74150.82149.74150.01796,304
5/25/2016149.77151.05149.00149.531,515,379
5/24/2016149.24150.56148.69150.111,185,378
5/23/2016148.13149.06147.71148.33994,779
5/20/2016148.54149.37147.57147.90934,397
5/19/2016147.73149.30147.49148.46797,093
5/18/2016148.93150.73148.35148.821,834,117
5/17/2016150.00150.66148.75149.301,362,122
5/16/2016148.50150.99148.50150.72850,319
5/13/2016149.50150.17147.78148.61918,000
5/12/2016150.83151.40149.08150.171,450,014
5/11/2016152.27153.36149.55150.431,666,547
5/10/2016151.00153.96151.00153.103,745,159
5/9/2016148.48149.60147.62148.791,047,115
5/6/2016145.71148.64145.11148.131,407,071
5/5/2016147.21147.86145.18145.95844,209
5/4/2016145.07147.30144.28146.351,094,390
5/3/2016147.08147.75145.50146.321,240,952
5/2/2016144.41150.70144.35147.933,665,376
4/29/2016143.67145.88140.00144.225,164,831
4/28/2016123.78128.26123.58127.843,254,231
4/27/2016123.66124.08120.91123.431,928,024
4/26/2016124.80125.27123.57123.781,095,764
4/25/2016122.32125.67121.52124.921,268,404
4/22/2016123.93124.45121.55122.992,537,822
4/21/2016126.04126.67124.30124.541,663,624
4/20/2016129.16129.70126.52126.691,039,904
4/19/2016127.83130.22126.01129.313,125,776
4/18/2016128.40128.87127.44127.65841,487
4/15/2016128.72129.62125.79128.331,840,836
4/14/2016128.72130.32126.31128.443,420,682
4/13/2016130.67130.81127.77128.881,072,739
4/12/2016130.63131.15128.87130.19962,006
4/11/2016132.36133.13130.37130.64747,109
4/8/2016132.89133.47131.89132.58805,338
4/7/2016133.49134.08130.64131.961,119,688
4/6/2016134.61134.80132.68134.17884,957
  • Showing 1-100 of 1,166 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center