$92.16 +0.83 (%) Monster Beverage Corp - NASDAQ

Sep. 30, 2014 | 12:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MNST historical data

Date Open High Low Close Volume
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
7/30/201465.5565.6364.3264.861,398,082
7/29/201465.0865.6664.8365.091,065,569
7/28/201465.1766.1664.5165.002,058,067
7/25/201466.5367.2466.4067.011,056,852
7/24/201465.7466.8565.5066.671,271,799
7/23/201465.4866.0764.9265.421,185,008
7/22/201464.7366.3464.7265.451,659,945
7/21/201466.1866.7064.6264.742,574,468
7/18/201466.7067.8566.2567.811,151,345
7/17/201466.9967.0066.2266.281,886,001
7/16/201468.5268.9967.0067.051,897,879
7/15/201470.0070.3368.0669.072,235,476
7/14/201470.9871.4070.1970.311,210,470
7/11/201471.3872.0070.1571.001,032,695
7/10/201468.2770.9467.6770.861,481,139
7/9/201469.3669.8568.8868.981,290,881
7/8/201469.8969.9769.1769.351,321,703
7/7/201470.1570.5469.6569.97810,347
7/3/201470.0370.6269.9370.151,039,541
7/2/201470.0071.0369.7869.85883,381
7/1/201470.8970.9669.7970.14865,590
6/30/201469.4071.0669.2871.031,730,894
6/27/201469.8970.2469.1169.251,604,956
6/26/201470.4570.4569.8269.87788,986
6/25/201471.2171.3770.2270.45904,352
6/24/201472.9272.9271.1771.221,383,033
6/23/201472.7473.3872.3873.251,363,607
6/20/201472.9072.9471.9472.691,718,605
6/19/201472.5073.2472.0072.752,109,270
6/18/201470.1771.9769.9871.381,595,729
6/17/201470.0070.4769.0570.24991,307
6/16/201468.8070.6468.3670.381,658,188
6/13/201470.0070.0567.9268.872,246,932
6/12/201470.0070.8369.6570.631,032,035
6/11/201469.3970.7169.3670.02996,960
6/10/201468.3570.2068.0169.901,339,870
6/9/201468.3868.4267.9368.28794,641
6/6/201468.2668.4967.9068.271,035,453
6/5/201468.0468.5667.6368.021,709,633
6/4/201467.5668.2366.8668.101,901,628
6/3/201468.5068.5066.2766.743,499,002
6/2/201469.2869.9068.5869.001,208,878
5/30/201469.0869.5868.7269.381,115,627
5/29/201468.7269.3168.4569.02847,527
5/28/201468.9669.4868.2468.471,246,734
5/27/201469.6769.9068.4268.661,236,189
5/23/201469.5369.8669.0969.67529,105
5/22/201469.6469.8569.1369.36884,062
5/21/201469.8470.4969.1469.78955,289
5/20/201469.7569.9868.9369.451,008,767
5/19/201470.2071.2969.9170.45759,223
5/16/201470.2670.7769.3970.55928,101
5/15/201470.1770.5069.5770.251,128,801
5/14/201470.2270.8769.5470.33883,195
5/13/201470.3770.9869.9570.061,378,004
5/12/201467.4970.4667.1970.101,975,729
5/9/201463.7567.7363.0066.993,325,210
5/8/201465.0366.8665.0066.121,679,516
  • Showing 1-100 of 685 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center