MNST

Monster Beverage Corporation Historical Stock Prices

$118.075
*  
2.695
2.23%
Get MNST Alerts
*Delayed - data as of Jan. 30, 2015 9:58 ET  -  Find a broker to begin trading MNST now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    MNST Real Time
 
 
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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
9:58  119.53  119.86  117.93  118.075 136,365
01/29/2015 119.71 120.84 118.931 120.77 772,781
01/28/2015 119.4 122.27 119.03 119.21 1,191,281
01/27/2015 119 119.7 117.69 118.81 846,532
01/26/2015 119.61 120.01 118.03 119.945 822,832
01/23/2015 120.22 120.86 119.03 119.31 869,706
01/22/2015 118.97 120.15 116.85 119.99 907,324
01/21/2015 117.58 119.01 116.25 118.54 756,028
01/20/2015 118.97 119.165 116.95 117.44 1,023,848
01/16/2015 115.89 118.97 115.89 118.89 948,474
01/15/2015 118.59 118.7799 115.66 116.26 1,057,860
01/14/2015 113.59 118.06 113.5 117.735 1,555,759
01/13/2015 112.52 116.25 112.0401 113.11 1,748,454
01/12/2015 116.74 117.568 111.92 111.96 2,559,317
01/09/2015 118.16 118.25 116.2801 117.04 1,036,429
01/08/2015 117.35 118.7 116.48 117.71 1,512,443
01/07/2015 112.43 116 112.43 115.96 1,519,595
01/06/2015 109.45 113.99 109.27 112.28 1,924,768
01/05/2015 108.17 109.8 108.14 109.43 1,086,406
01/02/2015 109.4 109.8897 106.7742 108.16 655,792
12/31/2014 110.33 111.247 108.3 108.35 548,266
12/30/2014 110.63 111.29 109.55 109.58 520,086
12/29/2014 111.26 111.64 109.78 111.22 517,730
12/26/2014 112.45 112.99 111.42 111.505 351,652
12/24/2014 112.07 113.49 111.82 112.56 276,680
12/23/2014 112.97 113.32 110.88 112.04 611,577
12/22/2014 111.67 113.44 111.24 112.13 722,836
12/19/2014 112.03 113.04 110.96 111.63 1,994,028
12/18/2014 109.95 112.13 108.76 112.13 1,107,791
12/17/2014 106.78 109.1 105.35 108.56 901,136
12/16/2014 106.49 110.2 105.74 106.24 1,234,132
12/15/2014 106.01 106.3595 104.475 105.01 1,151,667
12/12/2014 107.28 108.33 105.03 105.11 783,720
12/11/2014 107.05 109.57 105.84 108.39 983,435
12/10/2014 106 107.765 105.9647 106.505 917,969
12/09/2014 105.36 106.495 103.18 106.41 1,245,780
12/08/2014 106.76 108.175 105.7 106.515 965,460
12/05/2014 107.33 107.6 106.24 106.69 1,000,253
12/04/2014 107.16 107.97 105.44 106.61 1,252,580
12/03/2014 109.43 109.56 105.85 106.96 2,374,781
12/02/2014 110.66 111.195 108.3 109.58 1,143,075
12/01/2014 110.97 112.28 110.3771 111.3 808,389
11/28/2014 111.15 113.5 110.62 112.15 455,998
11/26/2014 110.31 110.728 109.58 110.39 453,490
11/25/2014 109.38 110.94 108.9585 110.45 829,216
11/24/2014 109.45 110.05 108.41 108.79 948,703
11/21/2014 111.51 111.51 108.67 109.45 1,330,801
11/20/2014 109.88 110.69 109.38 110.19 653,728
11/19/2014 109.96 110.45 109.29 110.3 554,009
11/18/2014 109.51 110.67 108.61 109.75 734,108
11/17/2014 107.97 110.09 107.6501 110.07 744,943
11/14/2014 108.33 108.56 107.15 107.92 484,213
11/13/2014 108.37 109.58 106.81 108.16 1,215,115
11/12/2014 106.46 108.02 105.79 107.91 684,974
11/11/2014 107.57 107.89 106.41 107.01 826,543
11/10/2014 108.12 108.599 106.31 107.76 1,250,007
11/07/2014 103.77 108.565 102.947 108.39 2,860,993
11/06/2014 99.74 101.4 99.61 100.48 1,629,489
11/05/2014 100.98 102.27 98.65 99.17 1,096,375
11/04/2014 101.5 101.52 99.97 100.04 903,530
11/03/2014 100.85 102.87 100.78 101.23 972,078
10/31/2014 101.2 101.38 99.23 100.88 1,109,647
10/30/2014 98.29 99.38 97.59 99.1 838,951
10/29/2014 97.51 99.08 97.33 98.65 1,107,233
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?