MNST

Monster Beverage Corporation Historical Stock Prices

$138.46
*  
1.97
1.4%
Get MNST Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading MNST now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  140.06  141.775  136.50  138.46 1,646,913
08/31/2015 140.06 141.775 136.5 138.46 1,654,230
08/28/2015 138.61 140.51 137.87 140.43 1,202,409
08/27/2015 139.62 141.86 137.35 140.01 1,222,088
08/26/2015 136.87 138.71 134.31 138.59 1,543,019
08/25/2015 138.24 138.93 134.36 134.36 1,829,521
08/24/2015 128.52 137.83 115.623 135.46 2,581,268
08/21/2015 142.56 143.2 138.9 138.91 1,687,694
08/20/2015 145.64 147.27 144.6 144.6 1,020,457
08/19/2015 149.53 150.66 147.22 147.25 1,249,618
08/18/2015 151.65 151.7 149.98 150.52 788,162
08/17/2015 149.56 150.97 149.4 150.71 802,575
08/14/2015 148.36 150.67 147.98 150.4 1,168,035
08/13/2015 143.84 150.51 143.77 149.06 1,988,935
08/12/2015 140.98 142.33 138.6 142.15 1,246,966
08/11/2015 143.26 144.72 141.63 142.8 1,213,230
08/10/2015 150.37 150.68 144.17 144.73 1,804,631
08/07/2015 149.09 152.74 146.02 149.17 2,614,601
08/06/2015 153.9 153.9 144.29 144.87 3,271,908
08/05/2015 152 154.55 151.51 154 1,690,519
08/04/2015 155.52 155.52 151.6 151.72 1,798,028
08/03/2015 154.61 155.83 153.55 155.81 1,177,894
07/31/2015 153.17 154.07 152.43 153.55 787,658
07/30/2015 150.98 152.53 149.6 152.18 644,826
07/29/2015 149.94 151.87 149.22 151.32 829,453
07/28/2015 148.92 150.58 147.48 149.99 857,035
07/27/2015 148.74 149.55 147.23 148.76 977,656
07/24/2015 147.44 149.27 147.32 148.89 881,850
07/23/2015 147.56 149.76 146.54 148.53 896,743
07/22/2015 144.86 148.9 144.58 147.85 1,133,090
07/21/2015 142.86 144.42 142.08 144.05 1,008,028
07/20/2015 140.14 143.16 140.14 142.75 727,242
07/17/2015 140.16 140.16 138.1809 140.06 603,923
07/16/2015 140.46 140.8548 138.64 139.68 793,612
07/15/2015 140.5 141.97 139.86 140.12 707,665
07/14/2015 139.53 141.26 139.45 140.88 1,588,545
07/13/2015 137.47 139.55 137.005 139.39 824,315
07/10/2015 134.68 136.47 133.92 136.11 762,775
07/09/2015 135.76 135.88 133.395 133.44 651,848
07/08/2015 135.84 135.84 133.07 133.8 873,108
07/07/2015 135.26 136.76 133.67 136.34 1,015,326
07/06/2015 131.81 134.86 131.74 134.82 1,245,842
07/02/2015 134.34 134.69 132.17 133.6 721,477
07/01/2015 134.35 134.8442 132.87 134.5 919,292
06/30/2015 135.73 135.92 133.5001 134.02 939,895
06/29/2015 138.17 139.0049 133.97 134.39 1,033,455
06/26/2015 137.99 139.65 137.03 139.41 2,514,056
06/25/2015 133.43 137.23 132.03 136.77 1,486,725
06/24/2015 133.44 133.44 132.1875 132.955 843,570
06/23/2015 134.85 134.85 132.07 133.4 813,711
06/22/2015 134.8 135.3 133.37 133.5 732,558
06/19/2015 133.86 135.27 132.62 133.72 1,527,454
06/18/2015 132.62 134.49 132.4601 133.86 1,039,914
06/17/2015 132.5 132.74 131.1 132.25 950,137
06/16/2015 128.27 133.4 128.27 132.18 1,376,133
06/15/2015 127.96 128.37 126.33 126.91 888,770
06/12/2015 128.69 129.91 128.2 128.385 1,416,097
06/11/2015 126.88 127.91 125.95 127.17 1,324,363
06/10/2015 125.44 127.52 124.78 127.03 1,456,767
06/09/2015 125.26 125.82 124.18 124.88 843,521
06/08/2015 125.43 125.95 124.53 125.49 1,289,720
06/05/2015 126.89 126.9 125.42 125.55 957,597
06/04/2015 125.3 127.96 125.2975 127.18 1,377,208
06/03/2015 126.14 126.67 125.24 125.97 1,280,555
06/02/2015 126.73 127.23 125.56 126.115 1,348,380
06/01/2015 127.82 128.17 126.37 127.17 1,314,059
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?