$117.72 -6.01 (%) Monster Beverage Corp - NASDAQ

Feb. 8, 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
2/5/2016127.25128.15123.19123.733,089,441
2/4/2016134.62134.75127.68128.462,264,549
2/3/2016136.86138.28133.19134.921,451,262
2/2/2016136.50138.51134.80136.121,303,653
2/1/2016137.25138.47135.25137.431,950,224
1/29/2016137.05137.05128.53135.037,637,658
1/28/2016138.80139.08136.04137.201,228,127
1/27/2016139.43139.47137.10137.97860,377
1/26/2016140.24141.40138.31139.05798,502
1/25/2016143.26143.85139.89140.09993,876
1/22/2016139.58144.41137.80144.161,654,390
1/21/2016141.57142.00136.83138.021,719,428
1/20/2016143.30143.47135.46140.021,863,773
1/19/2016143.11146.01142.58144.761,213,666
1/15/2016138.89142.11138.43141.131,482,746
1/14/2016144.24144.85140.58142.421,153,585
1/13/2016146.09149.38143.42143.671,303,172
1/12/2016146.79149.32146.22147.301,261,605
1/11/2016145.79147.75144.25146.041,067,937
1/8/2016145.34146.07143.96144.25838,066
1/7/2016143.66146.36143.15145.201,236,243
1/6/2016143.94146.70142.60146.301,485,641
1/5/2016144.34146.37144.28146.07922,212
1/4/2016146.52147.63142.07144.341,329,728
12/31/2015149.46150.91148.29148.96721,459
12/30/2015149.90151.11148.80150.24590,568
12/29/2015149.09151.06148.53150.17565,993
12/28/2015148.63149.29147.13148.16438,786
12/24/2015147.84149.70147.53148.82334,996
12/23/2015148.76149.90147.32147.47744,379
12/22/2015148.11148.29145.62147.50755,368
12/21/2015147.21149.17145.95147.48939,706
12/18/2015149.04150.00145.54145.844,070,671
12/17/2015154.41154.41149.63150.291,031,169
12/16/2015153.18154.22150.79153.31796,389
12/15/2015152.63153.82150.90152.58926,585
12/14/2015149.90152.14149.22151.91845,474
12/11/2015150.02151.87149.14149.74926,196
12/10/2015151.29153.57151.02151.83747,902
12/9/2015155.48156.42150.58152.001,343,078
12/8/2015154.74157.62153.51156.501,172,257
12/7/2015160.19160.50154.40155.581,595,907
12/4/2015153.09158.27153.09156.701,150,235
12/3/2015154.35158.06152.11153.071,094,103
12/2/2015157.00157.79154.50154.81890,862
12/1/2015155.55158.26155.01157.22978,906
11/30/2015156.71158.35154.35154.611,210,854
11/27/2015156.41157.66155.59156.54414,815
11/25/2015152.19157.02151.55156.411,168,524
11/24/2015150.58152.86149.10152.261,022,749
11/23/2015148.60152.32148.51150.411,266,103
11/20/2015150.39150.44147.42148.091,485,248
11/19/2015148.93149.93147.95149.36748,178
11/18/2015145.57149.34145.46149.13762,408
11/17/2015147.50149.15144.85145.61817,218
11/16/2015147.15147.52145.02147.47738,004
11/13/2015148.02150.00146.15146.73903,822
11/12/2015151.93151.93147.14148.461,032,933
11/11/2015153.16153.90150.12152.051,598,034
11/10/2015149.12152.54147.51151.891,474,753
11/9/2015149.76149.97146.74149.051,525,519
11/6/2015143.00152.87143.00150.244,162,705
11/5/2015133.53133.77130.83132.241,696,460
11/4/2015134.50134.93131.24132.821,562,359
11/3/2015134.09136.50132.53134.701,118,550
11/2/2015135.95136.39133.35134.98789,189
10/30/2015136.73138.09136.00136.321,086,484
10/29/2015140.08140.08133.96136.641,646,265
10/28/2015140.80141.41138.74141.34498,980
10/27/2015141.11142.93139.77140.61624,090
10/26/2015141.46143.50140.50141.461,054,912
10/23/2015143.06143.07139.52141.58669,264
10/22/2015139.34143.49139.04142.471,089,709
10/21/2015140.60141.71137.80138.891,135,038
10/20/2015134.00142.49133.34139.612,637,521
10/19/2015132.05132.89131.38132.70625,047
10/16/2015131.81133.64131.06132.25840,539
10/15/2015129.22130.87127.34130.561,006,138
10/14/2015130.81131.61127.36128.571,359,627
10/13/2015137.38137.60131.35131.681,110,480
10/12/2015137.50138.63136.93137.46487,110
10/9/2015135.91138.73134.82137.43917,673
10/8/2015134.52136.38133.33136.16805,089
10/7/2015134.52135.87133.12134.66912,912
10/6/2015135.15136.00133.57133.90740,712
10/5/2015134.96137.40134.10135.121,332,144
10/2/2015132.85134.02131.00133.931,056,832
10/1/2015134.44135.30132.06134.20961,964
9/30/2015136.00137.88134.20135.141,059,698
9/29/2015134.33135.22133.29134.551,119,392
9/28/2015136.18137.14133.00134.081,143,560
9/25/2015138.55138.98135.45136.23848,240
9/24/2015136.10138.19134.25137.141,474,368
9/23/2015134.35135.24133.05134.36697,364
9/22/2015133.69135.79132.81134.541,323,703
9/21/2015134.88135.81134.23135.24946,437
9/18/2015133.02136.63133.02134.604,127,779
9/17/2015134.38136.77133.90134.70924,114
9/16/2015130.45134.44130.25133.931,164,645
9/15/2015131.38133.53130.50132.48796,929
  • Showing 1-100 of 1,026 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center