$111.63 0.00 (%) Monster Beverage Corp - NASDAQ

Dec. 19, 2014 | 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
12/19/2014112.03113.04110.96111.632,021,019
12/18/2014109.95112.13108.76112.131,113,547
12/17/2014106.78109.10105.35108.56901,751
12/16/2014106.49110.20105.74106.241,235,202
12/15/2014106.01106.36104.48105.011,151,987
12/12/2014107.28108.33105.03105.11783,720
12/11/2014107.05109.57105.84108.39983,435
12/10/2014106.00107.77105.97106.51920,522
12/9/2014105.36106.50103.18106.411,245,957
12/8/2014106.76108.18105.70106.52965,460
12/5/2014107.33107.60106.24106.691,000,253
12/4/2014107.16107.97105.44106.611,252,600
12/3/2014109.43109.56105.85106.962,379,519
12/2/2014110.66111.20108.30109.581,143,075
12/1/2014110.97112.28110.38111.30808,789
11/28/2014111.15113.50110.62112.15455,998
11/26/2014110.31110.73109.58110.39453,490
11/25/2014109.38110.94108.96110.45829,216
11/24/2014109.45110.05108.41108.79948,703
11/21/2014111.51111.51108.67109.451,330,801
11/20/2014109.88110.69109.38110.19653,864
11/19/2014109.96110.45109.29110.30554,534
11/18/2014109.51110.67108.61109.75734,623
11/17/2014107.97110.09107.65110.07745,687
11/14/2014108.33108.56107.15107.92484,442
11/13/2014108.37109.58106.81108.161,215,125
11/12/2014106.46108.02105.79107.91684,974
11/11/2014107.57107.89106.41107.01827,632
11/10/2014108.12108.60106.31107.761,250,115
11/7/2014103.77108.57102.95108.392,861,493
11/6/201499.74101.4099.61100.481,630,654
11/5/2014100.98102.2798.6599.171,096,475
11/4/2014101.50101.5299.97100.04906,404
11/3/2014100.85102.87100.78101.23972,078
10/31/2014101.20101.3899.23100.881,109,947
10/30/201498.2999.3897.5999.10838,951
10/29/201497.5199.0897.3398.651,111,370
10/28/201498.2198.3497.2597.451,116,232
10/27/201497.2597.9997.1497.89559,854
10/24/201498.3498.4997.1497.89663,453
10/23/201498.9799.5397.3397.63910,177
10/22/201498.6798.8997.8398.191,107,040
10/21/201495.2399.0595.2398.362,118,993
10/20/201492.0195.3791.8195.331,083,858
10/17/201491.2392.8090.7292.111,032,988
10/16/201490.0591.3389.5690.831,242,376
10/15/201493.7994.7591.0291.422,424,351
10/14/201493.6695.0793.1294.481,284,185
10/13/201494.3394.5592.8192.921,025,907
10/10/201495.5696.9094.8194.841,286,306
10/9/201496.7397.1094.9195.472,077,277
10/8/201492.8196.8892.1496.472,062,529
10/7/201491.6593.2291.5392.431,415,473
10/6/201492.4492.5091.1592.371,335,798
10/3/201490.9692.5390.5892.032,961,372
10/2/201490.8191.4089.7990.551,062,059
10/1/201491.6091.6090.1990.531,184,852
9/30/201490.9692.3590.7691.671,330,100
9/29/201489.5091.6889.5091.33848,766
9/26/201489.3490.6588.9490.53743,012
9/25/201491.8091.8088.9389.531,022,644
9/24/201490.5792.0690.5791.681,013,740
9/23/201492.3692.5090.5090.53917,664
9/22/201490.9992.7790.7692.381,807,808
9/19/201490.9890.9889.5589.782,944,727
9/18/201491.0791.3589.7990.44801,648
9/17/201490.7191.4690.3290.82717,711
9/16/201489.6090.7589.1490.59843,584
9/15/201489.6590.0189.1590.00632,833
9/12/201490.9891.1589.5189.89861,127
9/11/201491.1791.6690.6890.961,076,598
9/10/201489.5691.8389.5591.611,335,973
9/9/201489.5590.4389.3789.691,586,784
9/8/201488.9489.9788.5289.911,088,460
9/5/201488.8389.2988.2089.22842,797
9/4/201490.3290.5388.7988.831,226,731
9/3/201489.7090.7289.0990.351,249,269
9/2/201488.8090.9188.5289.771,954,707
8/29/201488.5188.7587.7088.411,062,564
8/28/201486.3188.2286.0188.161,279,173
8/27/201486.7287.3686.3486.55939,942
8/26/201486.2588.0686.2587.011,471,669
8/25/201486.7687.4986.2886.401,286,309
8/22/201487.5087.8685.9886.372,620,756
8/21/201488.4089.1687.2287.502,094,858
8/20/201489.1089.7787.8988.491,987,897
8/19/201488.6689.6288.0489.043,190,493
8/18/201491.9992.3388.1088.446,831,818
8/15/201492.4494.9390.0393.4919,691,628
8/14/201471.2371.8470.9071.651,978,304
8/13/201470.8671.3370.6771.15759,813
8/12/201470.2270.8670.0370.701,149,438
8/11/201469.8770.5669.0070.141,356,183
8/8/201469.3671.2068.4969.453,240,312
8/7/201466.3166.5064.8765.101,667,705
8/6/201464.2766.2464.2766.041,636,143
8/5/201465.2165.9364.4565.111,497,923
8/4/201465.4965.9565.0265.551,207,992
8/1/201464.2565.6164.1765.211,679,983
7/31/201464.5264.8863.8263.962,133,334
  • Showing 1-100 of 743 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center