Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

53.46

-0.79

(-1.46%)

At close: 04:00PM EDT

53.54

+0.08

(+0.15%)

Pre-market:

06:21AM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	54.25	54.44	53.21	53.46	53.46	4,757,100
17 Apr 2024	55.08	55.11	53.94	54.25	54.25	5,931,300
16 Apr 2024	54.27	54.99	53.98	54.69	54.69	6,219,000
15 Apr 2024	55.36	55.48	53.55	54.11	54.11	8,889,900
12 Apr 2024	54.41	55.02	54.31	55.01	55.01	5,634,400
11 Apr 2024	54.93	55.10	54.46	54.73	54.73	4,527,700
10 Apr 2024	55.10	55.27	54.30	54.81	54.81	6,271,900
09 Apr 2024	55.91	56.08	55.35	55.75	55.75	3,868,700
08 Apr 2024	55.90	55.98	55.61	55.65	55.65	4,264,900
05 Apr 2024	55.92	56.35	55.55	55.90	55.90	4,847,700
04 Apr 2024	56.18	56.80	55.52	55.75	55.75	5,565,700
03 Apr 2024	56.68	57.10	55.87	55.95	55.95	4,726,000
02 Apr 2024	57.74	57.84	56.83	56.90	56.90	5,987,100
01 Apr 2024	59.56	59.56	57.65	57.74	57.74	5,369,100
28 Mar 2024	59.71	60.09	59.19	59.28	59.28	4,469,600
27 Mar 2024	59.68	60.13	59.04	59.20	59.20	3,495,300
26 Mar 2024	59.30	59.56	59.10	59.32	59.32	2,835,800
25 Mar 2024	59.57	59.83	58.97	59.09	59.09	3,938,400
22 Mar 2024	59.79	59.90	59.41	59.50	59.50	3,034,100
21 Mar 2024	60.24	60.55	59.80	59.88	59.88	3,328,600
20 Mar 2024	60.81	60.82	59.84	60.14	60.14	3,336,100
19 Mar 2024	60.94	61.03	60.38	60.54	60.54	3,342,100
18 Mar 2024	60.70	61.21	60.50	60.79	60.79	3,923,400
15 Mar 2024	60.00	60.66	59.53	60.45	60.45	8,046,500
14 Mar 2024	61.00	61.19	60.06	60.30	60.30	3,927,100
13 Mar 2024	59.92	61.23	59.77	60.85	60.85	5,953,700
12 Mar 2024	59.13	59.93	58.90	59.82	59.82	3,761,300
11 Mar 2024	58.87	59.55	58.75	59.16	59.16	3,307,600
08 Mar 2024	59.19	59.76	58.82	59.18	59.18	4,294,300
07 Mar 2024	58.46	59.53	58.25	59.38	59.38	4,683,300
06 Mar 2024	57.91	58.61	57.53	58.31	58.31	6,487,300
05 Mar 2024	58.46	58.62	57.69	57.89	57.89	5,846,400
04 Mar 2024	58.86	59.20	58.32	58.50	58.50	6,993,100
01 Mar 2024	58.80	59.13	58.36	58.79	58.79	6,401,900
29 Feb 2024	59.20	60.07	58.39	59.10	59.10	11,115,500
28 Feb 2024	56.21	56.25	55.05	55.85	55.85	6,789,500
27 Feb 2024	55.42	56.14	55.28	56.11	56.11	4,200,900
26 Feb 2024	55.29	55.93	55.05	55.72	55.72	4,876,700
23 Feb 2024	55.11	55.69	54.97	55.29	55.29	3,308,000
22 Feb 2024	55.14	55.45	54.80	55.11	55.11	6,579,700
21 Feb 2024	55.44	55.66	54.91	55.14	55.14	5,714,600
20 Feb 2024	55.30	55.68	54.86	55.40	55.40	5,620,400
16 Feb 2024	55.88	55.97	54.96	55.02	55.02	6,077,600
15 Feb 2024	56.14	56.42	55.79	56.17	56.17	5,553,100
14 Feb 2024	56.16	56.64	55.46	55.87	55.87	3,981,900
13 Feb 2024	55.96	56.46	55.42	56.16	56.16	5,970,700
12 Feb 2024	55.57	55.99	55.27	55.93	55.93	3,497,800
09 Feb 2024	56.52	56.57	55.35	55.66	55.66	3,893,900
08 Feb 2024	56.49	56.53	56.01	56.49	56.49	4,253,900
07 Feb 2024	56.71	56.91	56.22	56.46	56.46	4,315,100
06 Feb 2024	55.26	56.38	55.04	56.34	56.34	7,407,000
05 Feb 2024	55.13	55.37	54.76	55.12	55.12	4,768,700
02 Feb 2024	55.80	55.93	55.00	55.35	55.35	5,481,800
01 Feb 2024	55.15	56.04	54.82	55.94	55.94	5,619,500
31 Jan 2024	55.37	55.59	54.84	55.02	55.02	5,908,100
30 Jan 2024	55.53	55.58	55.00	55.31	55.31	4,704,200
29 Jan 2024	55.47	55.85	55.23	55.59	55.59	5,736,000
26 Jan 2024	55.16	55.58	55.00	55.44	55.44	5,273,100
25 Jan 2024	55.40	55.47	54.89	55.14	55.14	5,711,600
24 Jan 2024	55.47	55.69	54.98	55.07	55.07	9,574,700
23 Jan 2024	56.30	56.30	54.89	55.57	55.57	7,050,000
22 Jan 2024	57.29	57.33	56.25	56.32	56.32	4,294,200
19 Jan 2024	57.45	57.45	56.55	57.18	57.18	5,450,200
18 Jan 2024	56.76	57.44	56.61	57.25	57.25	4,800,400
17 Jan 2024	57.49	57.54	56.34	57.11	57.11	8,595,300
16 Jan 2024	59.40	59.40	57.95	58.17	58.17	5,783,100
12 Jan 2024	59.13	59.31	58.80	59.05	59.05	4,024,800
11 Jan 2024	58.90	58.93	58.21	58.63	58.63	4,159,300
10 Jan 2024	58.75	59.13	58.33	58.91	58.91	4,436,100
09 Jan 2024	57.62	58.76	57.40	58.74	58.74	5,042,900
08 Jan 2024	57.62	58.17	57.39	57.96	57.96	5,764,300
05 Jan 2024	57.57	58.14	57.31	57.54	57.54	3,741,700
04 Jan 2024	57.59	58.59	57.53	57.71	57.71	4,984,400
03 Jan 2024	59.07	59.08	57.27	57.48	57.48	6,954,500
02 Jan 2024	57.52	58.81	57.37	58.59	58.59	8,150,000
29 Dec 2023	57.43	57.78	57.33	57.61	57.61	4,061,400
28 Dec 2023	57.51	57.56	57.19	57.42	57.42	3,344,700
27 Dec 2023	56.84	57.37	56.72	57.34	57.34	3,606,200
26 Dec 2023	55.90	56.92	55.90	56.79	56.79	3,469,100
22 Dec 2023	55.65	56.35	55.52	56.01	56.01	3,942,500
21 Dec 2023	54.71	55.47	54.68	55.38	55.38	4,323,800
20 Dec 2023	55.28	55.54	54.36	54.36	54.36	4,820,400
19 Dec 2023	55.38	55.73	55.29	55.58	55.58	4,203,800
18 Dec 2023	55.47	55.55	54.77	55.30	55.30	4,230,200
15 Dec 2023	55.56	55.95	54.92	55.09	55.09	9,880,400
14 Dec 2023	56.68	56.68	55.30	55.56	55.56	5,595,300
13 Dec 2023	55.93	56.57	55.78	56.55	56.55	5,780,700
12 Dec 2023	55.83	55.86	55.17	55.80	55.80	4,122,400
11 Dec 2023	54.53	55.40	54.53	55.26	55.26	4,631,800
08 Dec 2023	54.16	54.35	53.70	53.92	53.92	4,935,800
07 Dec 2023	54.53	54.59	53.99	54.30	54.30	5,129,900
06 Dec 2023	54.26	54.44	53.54	54.30	54.30	5,649,400
05 Dec 2023	55.08	55.26	53.99	54.26	54.26	5,775,500
04 Dec 2023	54.97	55.58	54.67	55.17	55.17	5,413,200
01 Dec 2023	54.92	55.53	54.92	55.22	55.22	5,525,600
30 Nov 2023	54.82	55.20	54.18	55.15	55.15	8,484,100
29 Nov 2023	55.48	55.50	54.32	54.71	54.71	8,844,500
28 Nov 2023	54.70	55.42	54.68	55.28	55.28	8,008,500
27 Nov 2023	55.22	55.33	54.65	54.72	54.72	4,535,600
24 Nov 2023	55.11	55.41	55.02	55.17	55.17	1,871,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,796.21-39.83(-0.34%)

NZD/USD0.5887-0.0018(-0.31%)

NZD/EUR0.5523-0.0022(-0.39%)

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

OIL82.29-0.44(-0.53%)

Monster Beverage Corporation (MNST)

NZX 50
11,796.21
-39.83(-0.34%)

NZD/USD
0.5887
-0.0018(-0.31%)

NZD/EUR
0.5523
-0.0022(-0.39%)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

OIL
82.29
-0.44(-0.53%)