NasdaqGS - Nasdaq Real Time Price USD

Monster Beverage Corporation (MNST)

52.51 -1.82 (-3.35%)
As of 11:29 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 52.28 54.06 51.98 52.51 52.51 2,697,063
Apr 24, 2024 53.09 54.87 53.00 54.33 54.33 6,943,600
Apr 23, 2024 53.44 53.85 53.19 53.73 53.73 5,641,800
Apr 22, 2024 53.54 53.80 53.25 53.60 53.60 4,430,400
Apr 19, 2024 53.45 53.66 52.74 53.14 53.14 10,405,100
Apr 18, 2024 54.25 54.44 53.21 53.46 53.46 4,757,100
Apr 17, 2024 55.08 55.11 53.94 54.25 54.25 5,931,300
Apr 16, 2024 54.27 54.99 53.98 54.69 54.69 6,219,000
Apr 15, 2024 55.36 55.48 53.55 54.11 54.11 8,889,900
Apr 12, 2024 54.41 55.02 54.31 55.01 55.01 5,634,400
Apr 11, 2024 54.93 55.10 54.46 54.73 54.73 4,527,700
Apr 10, 2024 55.10 55.27 54.30 54.81 54.81 6,271,900
Apr 9, 2024 55.91 56.08 55.35 55.75 55.75 3,868,700
Apr 8, 2024 55.90 55.98 55.61 55.65 55.65 4,264,900
Apr 5, 2024 55.92 56.35 55.55 55.90 55.90 4,847,700
Apr 4, 2024 56.18 56.80 55.52 55.75 55.75 5,565,700
Apr 3, 2024 56.68 57.10 55.87 55.95 55.95 4,726,000
Apr 2, 2024 57.74 57.84 56.83 56.90 56.90 5,987,100
Apr 1, 2024 59.56 59.56 57.65 57.74 57.74 5,369,100
Mar 28, 2024 59.71 60.09 59.19 59.28 59.28 4,469,600
Mar 27, 2024 59.68 60.13 59.04 59.20 59.20 3,495,300
Mar 26, 2024 59.30 59.56 59.10 59.32 59.32 2,835,800
Mar 25, 2024 59.57 59.83 58.97 59.09 59.09 3,938,400
Mar 22, 2024 59.79 59.90 59.41 59.50 59.50 3,034,100
Mar 21, 2024 60.24 60.55 59.80 59.88 59.88 3,328,600
Mar 20, 2024 60.81 60.82 59.84 60.14 60.14 3,336,100
Mar 19, 2024 60.94 61.03 60.38 60.54 60.54 3,342,100
Mar 18, 2024 60.70 61.21 60.50 60.79 60.79 3,923,400
Mar 15, 2024 60.00 60.66 59.53 60.45 60.45 8,046,500
Mar 14, 2024 61.00 61.19 60.06 60.30 60.30 3,927,100
Mar 13, 2024 59.92 61.23 59.77 60.85 60.85 5,953,700
Mar 12, 2024 59.13 59.93 58.90 59.82 59.82 3,761,300
Mar 11, 2024 58.87 59.55 58.75 59.16 59.16 3,307,600
Mar 8, 2024 59.19 59.76 58.82 59.18 59.18 4,294,300
Mar 7, 2024 58.46 59.53 58.25 59.38 59.38 4,683,300
Mar 6, 2024 57.91 58.61 57.53 58.31 58.31 6,487,300
Mar 5, 2024 58.46 58.62 57.69 57.89 57.89 5,846,400
Mar 4, 2024 58.86 59.20 58.32 58.50 58.50 6,993,100
Mar 1, 2024 58.80 59.13 58.36 58.79 58.79 6,401,900
Feb 29, 2024 59.20 60.07 58.39 59.10 59.10 11,115,500
Feb 28, 2024 56.21 56.25 55.05 55.85 55.85 6,789,500
Feb 27, 2024 55.42 56.14 55.28 56.11 56.11 4,200,900
Feb 26, 2024 55.29 55.93 55.05 55.72 55.72 4,876,700
Feb 23, 2024 55.11 55.69 54.97 55.29 55.29 3,308,000
Feb 22, 2024 55.14 55.45 54.80 55.11 55.11 6,579,700
Feb 21, 2024 55.44 55.66 54.91 55.14 55.14 5,714,600
Feb 20, 2024 55.30 55.68 54.86 55.40 55.40 5,620,400
Feb 16, 2024 55.88 55.97 54.96 55.02 55.02 6,077,600
Feb 15, 2024 56.14 56.42 55.79 56.17 56.17 5,553,100
Feb 14, 2024 56.16 56.64 55.46 55.87 55.87 3,981,900
Feb 13, 2024 55.96 56.46 55.42 56.16 56.16 5,970,700
Feb 12, 2024 55.57 55.99 55.27 55.93 55.93 3,497,800
Feb 9, 2024 56.52 56.57 55.35 55.66 55.66 3,893,900
Feb 8, 2024 56.49 56.53 56.01 56.49 56.49 4,253,900
Feb 7, 2024 56.71 56.91 56.22 56.46 56.46 4,315,100
Feb 6, 2024 55.26 56.38 55.04 56.34 56.34 7,407,000
Feb 5, 2024 55.13 55.37 54.76 55.12 55.12 4,768,700
Feb 2, 2024 55.80 55.93 55.00 55.35 55.35 5,481,800
Feb 1, 2024 55.15 56.04 54.82 55.94 55.94 5,619,500
Jan 31, 2024 55.37 55.59 54.84 55.02 55.02 5,908,100
Jan 30, 2024 55.53 55.58 55.00 55.31 55.31 4,704,200
Jan 29, 2024 55.47 55.85 55.23 55.59 55.59 5,736,000
Jan 26, 2024 55.16 55.58 55.00 55.44 55.44 5,273,100
Jan 25, 2024 55.40 55.47 54.89 55.14 55.14 5,711,600
Jan 24, 2024 55.47 55.69 54.98 55.07 55.07 9,574,700
Jan 23, 2024 56.30 56.30 54.89 55.57 55.57 7,050,000
Jan 22, 2024 57.29 57.33 56.25 56.32 56.32 4,294,200
Jan 19, 2024 57.45 57.45 56.55 57.18 57.18 5,450,200
Jan 18, 2024 56.76 57.44 56.61 57.25 57.25 4,800,400
Jan 17, 2024 57.49 57.54 56.34 57.11 57.11 8,595,300
Jan 16, 2024 59.40 59.40 57.95 58.17 58.17 5,783,100
Jan 12, 2024 59.13 59.31 58.80 59.05 59.05 4,024,800
Jan 11, 2024 58.90 58.93 58.21 58.63 58.63 4,159,300
Jan 10, 2024 58.75 59.13 58.33 58.91 58.91 4,436,100
Jan 9, 2024 57.62 58.76 57.40 58.74 58.74 5,042,900
Jan 8, 2024 57.62 58.17 57.39 57.96 57.96 5,764,300
Jan 5, 2024 57.57 58.14 57.31 57.54 57.54 3,741,700
Jan 4, 2024 57.59 58.59 57.53 57.71 57.71 4,984,400
Jan 3, 2024 59.07 59.08 57.27 57.48 57.48 6,954,500
Jan 2, 2024 57.52 58.81 57.37 58.59 58.59 8,150,000
Dec 29, 2023 57.43 57.78 57.33 57.61 57.61 4,061,400
Dec 28, 2023 57.51 57.56 57.19 57.42 57.42 3,344,700
Dec 27, 2023 56.84 57.37 56.72 57.34 57.34 3,606,200
Dec 26, 2023 55.90 56.92 55.90 56.79 56.79 3,469,100
Dec 22, 2023 55.65 56.35 55.52 56.01 56.01 3,942,500
Dec 21, 2023 54.71 55.47 54.68 55.38 55.38 4,323,800
Dec 20, 2023 55.28 55.54 54.36 54.36 54.36 4,820,400
Dec 19, 2023 55.38 55.73 55.29 55.58 55.58 4,203,800
Dec 18, 2023 55.47 55.55 54.77 55.30 55.30 4,230,200
Dec 15, 2023 55.56 55.95 54.92 55.09 55.09 9,880,400
Dec 14, 2023 56.68 56.68 55.30 55.56 55.56 5,595,300
Dec 13, 2023 55.93 56.57 55.78 56.55 56.55 5,780,700
Dec 12, 2023 55.83 55.86 55.17 55.80 55.80 4,122,400
Dec 11, 2023 54.53 55.40 54.53 55.26 55.26 4,631,800
Dec 8, 2023 54.16 54.35 53.70 53.92 53.92 4,935,800
Dec 7, 2023 54.53 54.59 53.99 54.30 54.30 5,129,900
Dec 6, 2023 54.26 54.44 53.54 54.30 54.30 5,649,400
Dec 5, 2023 55.08 55.26 53.99 54.26 54.26 5,775,500
Dec 4, 2023 54.97 55.58 54.67 55.17 55.17 5,413,200
Dec 1, 2023 54.92 55.53 54.92 55.22 55.22 5,525,600
Nov 30, 2023 54.82 55.20 54.18 55.15 55.15 8,484,100
Nov 29, 2023 55.48 55.50 54.32 54.71 54.71 8,844,500
Nov 28, 2023 54.70 55.42 54.68 55.28 55.28 8,008,500
Nov 27, 2023 55.22 55.33 54.65 54.72 54.72 4,535,600
Nov 24, 2023 55.11 55.41 55.02 55.17 55.17 1,871,800
Nov 22, 2023 55.32 55.61 55.00 55.22 55.22 4,756,300
Nov 21, 2023 54.97 55.12 54.60 54.80 54.80 8,424,500
Nov 20, 2023 54.65 55.04 54.38 54.82 54.82 6,964,600
Nov 17, 2023 54.93 55.00 54.15 54.79 54.79 7,936,300
Nov 16, 2023 55.70 56.01 54.99 55.10 55.10 5,015,700
Nov 15, 2023 55.81 55.90 55.25 55.42 55.42 4,658,000
Nov 14, 2023 56.00 56.10 55.29 55.68 55.68 4,625,300
Nov 13, 2023 55.32 55.78 55.29 55.54 55.54 3,461,500
Nov 10, 2023 55.30 55.38 54.33 55.28 55.28 5,849,600
Nov 9, 2023 56.00 56.02 54.91 55.08 55.08 5,374,500
Nov 8, 2023 56.12 56.28 55.25 55.66 55.66 7,613,700
Nov 7, 2023 56.12 56.15 55.63 55.98 55.98 5,121,800
Nov 6, 2023 55.56 56.96 55.56 56.14 56.14 5,532,400
Nov 3, 2023 57.24 58.86 55.33 55.56 55.56 9,951,100
Nov 2, 2023 51.80 52.77 51.76 52.66 52.66 9,394,200
Nov 1, 2023 51.21 51.71 51.06 51.65 51.65 6,458,400
Oct 31, 2023 50.77 51.13 50.55 51.10 51.10 5,686,300
Oct 30, 2023 50.41 50.84 50.35 50.68 50.68 5,665,500
Oct 27, 2023 49.97 50.40 49.51 49.90 49.90 5,087,100
Oct 26, 2023 50.10 50.38 49.97 50.06 50.06 5,384,900
Oct 25, 2023 49.93 50.54 49.79 50.08 50.08 4,751,900
Oct 24, 2023 49.23 50.83 49.20 50.05 50.05 7,827,600
Oct 23, 2023 49.75 50.59 49.43 50.30 50.30 4,386,700
Oct 20, 2023 50.40 50.66 49.78 49.98 49.98 7,487,800
Oct 19, 2023 50.07 50.81 49.80 50.40 50.40 8,158,900
Oct 18, 2023 49.73 50.38 49.62 49.84 49.84 5,449,200
Oct 17, 2023 48.63 49.86 48.63 49.79 49.79 7,497,900
Oct 16, 2023 48.01 48.83 47.80 48.67 48.67 5,461,700
Oct 13, 2023 47.71 48.02 47.13 47.72 47.72 6,060,300
Oct 12, 2023 49.59 49.62 47.23 47.54 47.54 8,329,900
Oct 11, 2023 50.70 50.87 49.40 49.60 49.60 4,923,100
Oct 10, 2023 50.16 50.64 49.68 50.40 50.40 7,168,000
Oct 9, 2023 49.86 49.87 48.80 49.64 49.64 4,593,300
Oct 6, 2023 49.60 50.11 48.51 49.97 49.97 7,947,000
Oct 5, 2023 52.29 52.40 49.94 50.09 50.09 6,769,800
Oct 4, 2023 50.89 52.43 50.63 52.33 52.33 6,805,000
Oct 3, 2023 52.40 52.50 50.44 50.67 50.67 7,451,500
Oct 2, 2023 52.83 52.96 52.29 52.54 52.54 4,082,900
Sep 29, 2023 53.50 53.60 52.76 52.95 52.95 5,133,600
Sep 28, 2023 53.24 53.50 53.05 53.16 53.16 4,003,200
Sep 27, 2023 54.32 54.49 52.94 53.12 53.12 6,239,400
Sep 26, 2023 54.50 54.61 54.22 54.29 54.29 5,284,900
Sep 25, 2023 54.30 54.71 54.26 54.65 54.65 5,082,800
Sep 22, 2023 54.70 55.00 54.38 54.52 54.52 7,062,000
Sep 21, 2023 55.53 55.61 54.61 54.75 54.75 8,015,200
Sep 20, 2023 56.30 56.33 55.69 55.76 55.76 4,330,400
Sep 19, 2023 56.02 56.17 55.60 56.01 56.01 3,798,800
Sep 18, 2023 56.34 56.51 55.98 56.27 56.27 3,840,300
Sep 15, 2023 56.93 57.04 55.99 56.14 56.14 9,790,600
Sep 14, 2023 56.59 57.02 56.35 56.87 56.87 2,990,100
Sep 13, 2023 56.06 56.98 56.04 56.52 56.52 4,684,800
Sep 12, 2023 56.64 56.77 56.13 56.15 56.15 3,830,400
Sep 11, 2023 56.40 57.01 56.30 56.78 56.78 3,285,800
Sep 8, 2023 56.53 56.67 56.15 56.37 56.37 2,486,000
Sep 7, 2023 56.28 56.80 55.98 56.64 56.64 3,873,700
Sep 6, 2023 56.00 56.29 55.81 56.28 56.28 4,046,100
Sep 5, 2023 56.47 56.47 55.38 55.96 55.96 6,205,800
Sep 1, 2023 57.70 57.76 56.49 56.55 56.55 2,832,900
Aug 31, 2023 58.06 58.17 57.25 57.41 57.41 4,962,700
Aug 30, 2023 58.50 58.90 58.08 58.15 58.15 3,246,300
Aug 29, 2023 57.71 58.60 57.60 58.49 58.49 3,403,900
Aug 28, 2023 57.74 57.95 57.40 57.71 57.71 2,244,900
Aug 25, 2023 57.22 57.53 56.81 57.34 57.34 2,654,900
Aug 24, 2023 58.08 58.33 56.93 57.03 57.03 5,128,900
Aug 23, 2023 57.57 58.30 57.56 57.91 57.91 3,975,000
Aug 22, 2023 57.42 57.54 57.07 57.35 57.35 2,674,900
Aug 21, 2023 57.29 57.87 57.07 57.42 57.42 3,318,100
Aug 18, 2023 57.00 57.56 56.79 57.36 57.36 3,319,500
Aug 17, 2023 58.29 58.33 57.20 57.25 57.25 3,542,500
Aug 16, 2023 58.54 58.99 58.24 58.30 58.30 2,776,100
Aug 15, 2023 59.00 59.23 58.15 58.21 58.21 2,949,300
Aug 14, 2023 58.50 59.24 58.17 59.01 59.01 3,904,700
Aug 11, 2023 58.39 58.47 57.92 58.18 58.18 2,381,200
Aug 10, 2023 58.00 58.82 57.84 58.10 58.10 3,698,500
Aug 9, 2023 57.64 57.74 57.02 57.51 57.51 4,687,200
Aug 8, 2023 58.44 58.61 56.96 57.41 57.41 4,825,300
Aug 7, 2023 56.06 58.56 55.72 58.49 58.49 8,387,200
Aug 4, 2023 56.90 57.09 54.99 55.11 55.11 9,743,900
Aug 3, 2023 57.44 58.30 57.41 57.98 57.98 7,113,000
Aug 2, 2023 57.49 57.97 57.30 57.63 57.63 4,830,300
Aug 1, 2023 57.60 57.96 57.44 57.71 57.71 3,030,800
Jul 31, 2023 57.88 58.03 57.05 57.49 57.49 3,736,000
Jul 28, 2023 58.22 58.43 57.95 58.15 58.15 3,069,100
Jul 27, 2023 58.52 58.64 57.50 57.56 57.56 3,427,400
Jul 26, 2023 57.88 58.26 57.74 58.17 58.17 4,622,700
Jul 25, 2023 58.28 58.78 58.05 58.08 58.08 3,756,300
Jul 24, 2023 58.25 58.43 57.86 58.38 58.38 4,062,500
Jul 21, 2023 57.91 58.44 57.91 58.10 58.10 12,346,500
Jul 20, 2023 57.21 57.76 57.08 57.58 57.58 4,900,900
Jul 19, 2023 56.56 57.47 56.55 57.25 57.25 4,206,300
Jul 18, 2023 57.27 57.40 56.00 56.55 56.55 5,032,000
Jul 17, 2023 57.06 57.84 57.00 57.29 57.29 4,087,900
Jul 14, 2023 56.73 57.38 56.59 57.31 57.31 3,069,000
Jul 13, 2023 56.24 56.85 56.24 56.74 56.74 3,023,500
Jul 12, 2023 56.00 56.49 55.71 56.21 56.21 5,525,700
Jul 11, 2023 56.33 56.52 55.28 55.53 55.53 5,329,500
Jul 10, 2023 56.15 57.01 56.07 56.38 56.38 4,246,400
Jul 7, 2023 56.60 56.67 55.80 55.87 55.87 5,366,100
Jul 6, 2023 56.55 57.02 56.51 56.61 56.61 5,591,500
Jul 5, 2023 57.02 57.33 56.71 56.97 56.97 4,582,500
Jul 3, 2023 57.00 57.12 56.49 56.95 56.95 2,650,800
Jun 30, 2023 57.88 58.00 57.23 57.44 57.44 4,124,600
Jun 29, 2023 57.00 57.92 56.81 57.42 57.42 4,356,100
Jun 28, 2023 57.97 58.01 57.02 57.15 57.15 4,188,900
Jun 27, 2023 57.89 58.37 57.64 58.13 58.13 3,156,000
Jun 26, 2023 58.91 58.98 57.67 57.71 57.71 5,482,900
Jun 23, 2023 59.80 60.03 58.76 59.11 59.11 6,838,800
Jun 22, 2023 58.70 59.81 58.69 59.69 59.69 2,906,700
Jun 21, 2023 58.36 58.83 57.94 58.41 58.41 2,840,000
Jun 20, 2023 58.60 58.98 58.23 58.36 58.36 2,895,000
Jun 16, 2023 59.04 59.37 58.36 58.45 58.45 7,692,300
Jun 15, 2023 58.64 58.97 58.31 58.80 58.80 3,789,600
Jun 14, 2023 58.34 58.56 57.89 58.48 58.48 2,981,700
Jun 13, 2023 58.16 58.31 57.86 58.18 58.18 2,711,300
Jun 12, 2023 57.39 58.00 56.89 57.91 57.91 4,068,700
Jun 9, 2023 57.33 57.55 57.01 57.25 57.25 4,358,600
Jun 8, 2023 56.61 57.59 56.49 57.53 57.53 3,208,100
Jun 7, 2023 58.00 58.32 56.88 56.90 56.90 5,507,200
Jun 6, 2023 59.21 59.37 58.07 58.33 58.33 3,153,600
Jun 5, 2023 59.48 59.81 59.05 59.26 59.26 3,138,100
Jun 2, 2023 59.02 59.81 59.02 59.48 59.48 4,240,900
Jun 1, 2023 58.57 59.56 58.56 59.36 59.36 4,084,700
May 31, 2023 58.13 58.73 57.82 58.62 58.62 7,211,400
May 30, 2023 57.55 57.89 57.32 57.75 57.75 3,860,400
May 26, 2023 57.33 57.87 57.15 57.61 57.61 3,596,500
May 25, 2023 57.21 57.59 56.81 57.33 57.33 4,280,100
May 24, 2023 57.85 57.92 57.48 57.57 57.57 4,350,200
May 23, 2023 59.05 59.05 57.67 57.94 57.94 5,003,200
May 22, 2023 60.00 60.23 59.05 59.12 59.12 3,980,100
May 19, 2023 60.24 60.25 59.31 59.68 59.68 6,867,200
May 18, 2023 59.43 59.92 59.27 59.85 59.85 3,532,400
May 17, 2023 59.77 59.90 59.09 59.65 59.65 4,241,500
May 16, 2023 59.69 60.12 59.23 59.94 59.94 3,015,200
May 15, 2023 59.33 59.87 59.08 59.72 59.72 2,739,700
May 12, 2023 59.20 59.70 59.20 59.54 59.54 4,105,500
May 11, 2023 59.26 59.31 58.62 59.28 59.28 3,718,100
May 10, 2023 58.72 59.41 58.48 59.11 59.11 4,261,100
May 9, 2023 58.97 59.62 58.45 58.69 58.69 5,574,000
May 8, 2023 59.41 59.41 57.80 59.04 59.04 5,761,300
May 5, 2023 59.25 60.47 59.08 59.71 59.71 8,246,300
May 4, 2023 58.58 58.73 57.61 57.82 57.82 7,627,500
May 3, 2023 57.78 58.80 57.55 58.36 58.36 6,350,300
May 2, 2023 56.84 57.68 56.39 57.54 57.54 4,375,100
May 1, 2023 55.82 56.91 55.79 56.84 56.84 3,984,300
Apr 28, 2023 55.32 56.13 55.29 56.00 56.00 3,053,300
Apr 27, 2023 54.27 55.34 54.22 55.28 55.28 4,052,600
Apr 26, 2023 53.75 54.63 53.75 54.26 54.26 3,195,500
Apr 25, 2023 53.77 54.37 53.72 54.21 54.21 3,252,400

Related Tickers

CELH Celsius Holdings, Inc.
71.30
-0.98%
 
KDP Keurig Dr Pepper Inc.
33.69
+4.17%
 
COCO The Vita Coco Company, Inc.
23.90
-1.21%
 
PEP PepsiCo, Inc.
177.48
+0.04%
 
KO The Coca-Cola Company
61.61
+0.09%
 
FIZZ National Beverage Corp.
44.26
-0.61%
 
COKE Coca-Cola Consolidated, Inc.
826.00
-1.90%
 
CCEP Coca-Cola Europacific Partners PLC
70.73
+1.54%
 
KOF Coca-Cola FEMSA, S.A.B. de C.V.
96.92
+1.39%
 
PRMW Primo Water Corporation
18.70
-0.80%