Monster Beverage (MNST)

45.92
+0.00 (0.00%)
NASDAQ· Last Trade: Sep 1st, 5:37 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Monster Beverage (MNST)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202646.5146.6645.7845.9212,166,73845.92
8/28/202647.1547.1546.3846.865,280,15046.86
8/27/202646.9947.0746.4446.707,433,91746.70
8/26/202648.9448.9447.7947.816,223,25847.81
8/25/202648.8649.2448.3448.737,087,66848.73
8/24/202648.1049.1248.0948.9211,668,68048.92
8/21/202647.6048.1247.2247.7912,766,04447.79
8/20/202647.0647.9146.9647.499,057,05247.49
8/19/202647.2847.9847.2047.4311,953,28147.43
8/18/202645.9347.5545.7847.3816,317,70147.38
8/17/202646.5046.6345.3145.529,817,87245.52
8/14/202646.5146.9446.1746.827,930,66846.82
8/13/202646.4446.9746.0546.689,858,77746.68
8/12/202645.4246.0145.0545.988,544,89145.98
8/11/202646.3746.6245.1645.539,578,66745.53
8/10/202690.3392.8590.1591.435,972,05245.72
8/07/202693.7993.9089.5090.368,504,84445.18
8/06/202694.0095.2092.8194.166,829,77947.08
8/05/202694.9195.1793.8694.464,333,04947.23
8/04/202693.5294.3992.4394.186,807,71047.09
8/03/202697.3497.3592.6493.557,080,18446.77
7/31/202697.4097.4096.2896.383,882,56448.19
7/30/202696.5497.7395.8397.656,541,90548.83
7/29/202697.4599.2996.9697.234,632,86448.62
7/28/202697.4699.1797.0297.747,054,39348.87
7/27/202694.2195.6194.0095.333,774,58347.66
7/24/202693.4693.9992.9593.495,949,12946.74
7/23/202694.2694.5493.1293.563,868,84346.78
7/22/202694.6295.8094.4095.674,831,77847.84
7/21/202696.0896.0893.7894.464,238,33147.23
7/20/202697.2597.9795.3695.455,056,85147.73
7/17/2026100.02100.3496.5797.5010,755,17048.75
7/16/202698.0499.9897.5799.949,122,92549.97
7/15/202698.0199.0397.2997.576,208,02248.78
7/14/202697.6898.4097.0898.004,590,76849.00
7/13/202696.9297.7396.5397.073,789,92648.53
7/10/202696.0497.4995.8697.393,569,10148.70
7/09/202694.8896.5594.7396.555,755,88048.27
7/08/202697.4097.4095.1095.155,321,07747.58
7/07/202698.4199.1595.7096.928,493,28748.46
7/06/202697.5498.2496.0897.374,945,80548.69
7/02/202698.1098.9397.4797.605,686,79448.80
7/01/202697.0698.3196.6397.354,300,84748.67
6/30/202696.6797.7695.1096.126,186,56748.06
6/29/202696.4797.7396.2297.645,061,43948.82
6/26/202696.5897.8796.0596.3813,420,63048.19
6/25/202694.3696.0694.2395.835,820,54747.91
6/24/202693.9695.7593.4794.704,385,31147.35
6/23/202694.8894.8892.6293.695,366,13846.84
6/22/202691.7593.4291.5093.024,873,19246.51
6/18/202692.0292.3590.9691.3412,605,49945.67
6/17/202692.5593.2691.5091.664,332,40345.83
6/16/202693.7093.9292.4992.954,758,29746.48
6/15/202693.2393.3091.4593.234,762,22346.62
6/12/202692.6393.0891.6092.834,619,86446.41
6/11/202691.6292.4691.2092.035,128,67346.02
6/10/202690.8991.4790.0991.216,947,46845.60
6/09/202689.2790.4987.9190.156,711,24245.08
6/08/202689.2990.2288.3488.475,596,55344.23
6/05/202689.0090.3988.7889.555,676,94544.77
6/04/202690.0090.4488.3088.544,864,64644.27
6/03/202687.8889.7087.8489.044,798,84344.52
6/02/202689.1789.2787.2388.247,387,32244.12
6/01/202688.2589.8687.8289.105,806,83544.55