$44.53 +0.16 (%) Monster Beverage Corp - NASDAQ

Dec. 7, 2016 | 03:20 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MNST historical data

Date Open High Low Close Volume
12/6/201644.8844.9843.8544.372,785,329
12/5/201645.4845.4844.4344.892,609,535
12/2/201645.0045.0043.4444.443,082,777
12/1/201644.5044.8043.5343.644,142,347
11/30/201645.2345.2944.5544.753,967,314
11/29/201645.2745.7445.0845.283,985,490
11/28/201644.7745.4744.6845.293,701,853
11/25/201644.7345.0344.6344.851,329,138
11/23/201645.0245.6444.6144.742,990,926
11/22/201643.7345.6543.5945.266,909,046
11/21/201641.6343.7141.5543.599,065,620
11/18/201641.7442.0041.6141.682,767,283
11/17/201642.0242.3441.5141.973,639,969
11/16/201641.5342.5441.4742.063,894,110
11/15/201641.0241.8540.8641.624,665,933
11/14/201641.7942.3040.6440.874,028,512
11/11/201642.3942.6641.4341.922,838,657
11/10/201644.7844.8642.3042.333,615,289
11/9/2016131.55135.03130.01132.591,701,533
11/8/2016136.25136.99134.43136.00993,343
11/7/2016136.55136.71133.64136.141,374,444
11/4/2016130.53138.91126.50135.236,080,212
11/3/2016144.81144.99139.90140.211,509,506
11/2/2016143.94146.24143.94144.29821,368
11/1/2016146.15146.57142.93143.63769,146
10/31/2016144.06145.07143.24144.34756,099
10/28/2016143.28144.77143.28143.92914,065
10/27/2016146.48146.49142.99143.30933,421
10/26/2016149.89149.89146.05146.10641,588
10/25/2016150.31151.02149.49149.81562,950
10/24/2016148.14151.89148.07150.121,140,366
10/21/2016146.81147.37145.37147.26563,574
10/20/2016147.90148.27146.12146.61576,651
10/19/2016147.00148.07146.23147.49536,388
10/18/2016145.34148.61145.34146.72804,618
10/17/2016145.00145.05143.02144.30620,289
10/14/2016143.80147.16140.78145.081,302,358
10/13/2016144.62146.37143.97145.98662,015
10/12/2016143.21145.28142.56145.16587,300
10/11/2016146.17146.17142.76143.12840,367
10/10/2016145.99146.90145.80146.22402,452
10/7/2016147.11147.11144.63145.84646,529
10/6/2016145.01147.54145.00146.74517,849
10/5/2016145.85146.39144.91145.241,087,814
10/4/2016146.61146.86145.05145.30566,623
10/3/2016146.06146.22145.06145.79447,068
9/30/2016146.16147.49145.37146.81721,375
9/29/2016146.74146.75144.86145.37647,623
9/28/2016148.35148.74146.42146.83474,345
9/27/2016147.44148.54147.26147.76563,533
9/26/2016147.86148.46146.50147.60486,103
9/23/2016149.25149.62148.32148.48543,491
9/22/2016147.99149.48147.76148.94627,706
9/21/2016147.00147.60145.50147.10862,031
9/20/2016147.84148.33146.78147.10748,274
9/19/2016146.81147.84145.80147.44966,041
9/16/2016145.90146.90144.83146.312,299,234
9/15/2016143.19147.17142.65146.351,883,049
9/14/2016143.69145.16142.31142.90949,448
9/13/2016147.15147.22143.47143.921,558,215
9/12/2016147.16149.19146.31148.301,124,260
9/9/2016150.55152.12147.52147.551,314,674
9/8/2016152.06152.50151.05152.12896,984
9/7/2016153.84154.18151.88152.17636,838
9/6/2016153.63153.92151.75153.871,408,343
9/2/2016154.72155.51153.13153.85582,037
9/1/2016154.33155.18152.90154.33680,438
8/31/2016153.97154.49152.93153.891,004,093
8/30/2016155.85156.11153.13153.81874,965
8/29/2016156.53157.06155.18155.94711,457
8/26/2016157.76158.47156.59157.04535,712
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
  • Showing 1-100 of 1,237 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center