MNST

Monster Beverage Corporation Historical Stock Prices

$90.59
*  
0.59
0.66%
Get MNST Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading MNST now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    MNST After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  89.60  90.75  89.14  90.59 843,126
09/15/2014 89.65 90.01 89.15 90 632,833
09/12/2014 90.98 91.15 89.51 89.89 861,052
09/11/2014 91.17 91.66 90.68 90.96 1,076,598
09/10/2014 89.56 91.83 89.55 91.61 1,335,973
09/09/2014 89.55 90.43 89.37 89.69 1,586,784
09/08/2014 88.94 89.965 88.52 89.91 1,088,460
09/05/2014 88.83 89.29 88.2 89.22 842,777
09/04/2014 90.32 90.53 88.79 88.83 1,226,681
09/03/2014 89.7 90.72 89.09 90.35 1,249,269
09/02/2014 88.8 90.91 88.5152 89.77 1,954,282
08/29/2014 88.51 88.75 87.7 88.41 1,062,559
08/28/2014 86.31 88.22 86.01 88.16 1,279,078
08/27/2014 86.72 87.36 86.34 86.55 939,920
08/26/2014 86.25 88.06 86.25 87.01 1,470,462
08/25/2014 86.76 87.4865 86.28 86.4 1,285,509
08/22/2014 87.5 87.86 85.98 86.37 2,620,451
08/21/2014 88.4 89.16 87.22 87.5 2,094,115
08/20/2014 89.1 89.7675 87.89 88.49 1,987,867
08/19/2014 88.66 89.62 88.04 89.04 3,190,428
08/18/2014 91.99 92.33 88.1 88.44 6,813,566
08/15/2014 92.44 94.93 90.03 93.49 19,680,970
08/14/2014 71.23 71.84 70.9 71.65 1,680,053
08/13/2014 70.86 71.33 70.67 71.15 752,683
08/12/2014 70.22 70.8599 70.026 70.7 1,149,438
08/11/2014 69.87 70.56 69 70.14 1,356,183
08/08/2014 69.36 71.2 68.49 69.45 3,233,829
08/07/2014 66.31 66.5 64.8683 65.1 1,664,473
08/06/2014 64.27 66.24 64.27 66.04 1,636,143
08/05/2014 65.21 65.93 64.45 65.11 1,497,714
08/04/2014 65.49 65.95 65.02 65.55 1,199,090
08/01/2014 64.25 65.61 64.17 65.21 1,679,983
07/31/2014 64.52 64.88 63.82 63.96 2,133,334
07/30/2014 65.55 65.625 64.32 64.86 1,398,082
07/29/2014 65.08 65.66 64.83 65.09 1,065,469
07/28/2014 65.17 66.16 64.51 65 2,056,667
07/25/2014 66.53 67.24 66.4025 67.01 1,056,852
07/24/2014 65.74 66.85 65.5 66.67 1,271,799
07/23/2014 65.48 66.07 64.916 65.42 1,184,608
07/22/2014 64.73 66.34 64.715 65.45 1,659,945
07/21/2014 66.18 66.7 64.62 64.74 2,574,268
07/18/2014 66.7 67.85 66.25 67.81 1,151,345
07/17/2014 66.99 67 66.22 66.28 1,886,001
07/16/2014 68.52 68.99 67 67.05 1,897,879
07/15/2014 70 70.33 68.06 69.07 2,235,476
07/14/2014 70.98 71.404 70.19 70.31 1,210,470
07/11/2014 71.38 72 70.15 71 1,032,695
07/10/2014 68.27 70.94 67.67 70.86 1,472,893
07/09/2014 69.36 69.85 68.88 68.98 1,290,881
07/08/2014 69.89 69.9738 69.17 69.35 1,321,603
07/07/2014 70.15 70.54 69.65 69.97 810,347
07/03/2014 70.03 70.62 69.93 70.15 1,039,541
07/02/2014 70 71.03 69.78 69.85 883,381
07/01/2014 70.89 70.96 69.79 70.14 865,590
06/30/2014 69.4 71.06 69.28 71.03 1,729,349
06/27/2014 69.89 70.24 69.11 69.25 1,604,196
06/26/2014 70.45 70.45 69.82 69.87 783,300
06/25/2014 71.21 71.37 70.22 70.45 904,352
06/24/2014 72.92 72.92 71.17 71.22 1,383,033
06/23/2014 72.74 73.38 72.38 73.25 1,363,607
06/20/2014 72.9 72.935 71.94 72.69 1,718,605
06/19/2014 72.5 73.24 72 72.75 2,109,270
06/18/2014 70.17 71.965 69.98 71.38 1,595,429
06/17/2014 70 70.47 69.05 70.24 991,307
06/16/2014 68.8 70.64 68.36 70.38 1,640,318
06/13/2014 70 70.05 67.92 68.87 2,246,889
06/12/2014 70 70.83 69.645 70.63 1,031,999
06/11/2014 69.39 70.71 69.364 70.02 996,710
06/10/2014 68.35 70.2 68.01 69.9 1,339,870
06/09/2014 68.38 68.42 67.93 68.28 794,641
06/06/2014 68.26 68.49 67.9 68.27 1,035,453
06/05/2014 68.04 68.56 67.63 68.02 1,709,633
06/04/2014 67.56 68.23 66.86 68.1 1,901,506
06/03/2014 68.5 68.5 66.27 66.74 3,499,002
06/02/2014 69.28 69.9 68.58 69 1,208,878
05/30/2014 69.08 69.58 68.72 69.38 1,107,346
05/29/2014 68.72 69.31 68.45 69.02 847,527
05/28/2014 68.96 69.48 68.24 68.47 1,242,211
05/27/2014 69.67 69.9 68.42 68.66 1,236,189
05/23/2014 69.53 69.86 69.085 69.67 529,105
05/22/2014 69.64 69.85 69.13 69.36 884,062
05/21/2014 69.84 70.49 69.14 69.78 955,289
05/20/2014 69.75 69.98 68.9325 69.45 1,004,066
05/19/2014 70.2 71.29 69.91 70.45 759,223
05/16/2014 70.26 70.77 69.39 70.55 928,101
05/15/2014 70.17 70.5 69.57 70.25 1,127,748
05/14/2014 70.22 70.87 69.54 70.33 883,195
05/13/2014 70.37 70.98 69.95 70.06 1,378,004
05/12/2014 67.49 70.46 67.19 70.1 1,975,729
05/09/2014 63.75 67.73 63 66.99 3,325,210
05/08/2014 65.03 66.86 65 66.12 1,662,265
05/07/2014 66.15 66.7997 65.14 65.18 1,785,988
05/06/2014 66.36 66.84 65.8 66.05 573,084
05/05/2014 66.07 67.13 65.78 66.52 795,608
05/02/2014 67.23 67.25 66.25 66.92 621,282
05/01/2014 67.06 67.19 66.23 66.98 504,278
04/30/2014 66.23 67.36 65.58 66.96 847,254
04/29/2014 66.92 67.16 66.27 66.44 647,573
04/28/2014 66.17 66.78 65.52 66.74 1,126,919
04/25/2014 67.08 67.5099 65.38 65.78 1,009,140
04/24/2014 67.62 67.82 66.49 66.75 818,216
04/23/2014 67.65 67.825 66.705 67.08 796,298
04/22/2014 67.14 68.14 66.8 67.76 926,239
04/21/2014 67.27 67.5 65.9247 67.23 811,213
04/17/2014 65.53 67.679 64.99 67.55 1,600,246
04/16/2014 63.56 65.51 63.56 65.42 1,487,880
04/15/2014 64.39 64.99 63.16 63.87 1,200,280
04/14/2014 64.2 64.91 63.3 63.99 952,609
04/11/2014 63.53 64.89 63.2 63.27 2,509,122
04/10/2014 68.18 68.738 63.91 64.04 3,215,165
04/09/2014 66.22 69.08 65.83 68.89 2,040,133
04/08/2014 66.71 67 65.43 65.85 1,276,526
04/07/2014 66.4 67.25 65.71 66.83 1,107,133
04/04/2014 68.24 68.87 66.58 66.66 1,843,096
04/03/2014 69.59 69.73 67.96 68.01 1,381,940
04/02/2014 70.94 71.22 69.57 69.65 847,308
04/01/2014 69.74 71.515 69.54 71.05 1,247,809
03/31/2014 69.94 70.382 69.39 69.45 1,235,923
03/28/2014 69.09 69.76 68.73 69.49 783,380
03/27/2014 68.22 68.92 68.07 68.56 1,034,183
03/26/2014 68.39 68.99 68.17 68.18 945,782
03/25/2014 68.51 69.28 67.86 68.2 1,192,290
03/24/2014 69.08 69.28 67.72 67.89 1,454,724
03/21/2014 70.49 70.9 68.64 68.83 2,121,890
03/20/2014 69.18 69.979 68.92 69.65 838,087
03/19/2014 71.1 71.5 69.241 69.62 1,133,832
03/18/2014 71.01 71.59 70.84 70.99 827,286
03/17/2014 70.57 71.31 70.11 70.91 1,579,739
03/14/2014 70.08 70.93 69.99 70.06 1,321,357
03/13/2014 73.51 73.6 69.72 70.15 2,071,340
03/12/2014 73.12 73.52 72.66 73.28 785,572
03/11/2014 73.1 74.02 72.9 73.7 1,330,475
03/10/2014 73.32 73.54 72.8601 73.32 752,405
03/07/2014 72.93 73.59 72.53 73.39 1,452,729
03/06/2014 73.93 74.17 72.78 72.84 1,186,949
03/05/2014 74.18 74.23 73.29 73.44 1,270,562
03/04/2014 72.81 74.55 72.81 74.47 2,397,006
03/03/2014 73.34 73.92 72.2101 72.59 2,064,748
02/28/2014 74.68 75.49 72.8 74 4,245,654
02/27/2014 72.04 72.07 70.69 71.16 2,092,145
02/26/2014 71.59 71.89 70.92 71 1,369,422
02/25/2014 73.53 73.75 71.155 71.39 2,522,000
02/24/2014 75 75.63 74.44 74.52 1,917,888
02/21/2014 75.16 75.41 74.25 74.79 1,713,661
02/20/2014 73.18 75.04 73.18 74.7 1,985,379
02/19/2014 71.83 73.19 71.44 73.15 1,301,536
02/18/2014 71.99 72.22 71.03 72.01 1,120,583
02/14/2014 71 71.87 70.8 71.59 932,200
02/13/2014 71.29 71.51 70.33 71.33 1,481,060
02/12/2014 73.3 73.3 71.55 71.8 1,824,299
02/11/2014 70.94 73.24 70.87 72.98 2,513,006
02/10/2014 67.82 70.77 67.16 70.69 1,393,152
02/07/2014 68.1 69.398 66.98 68.47 1,647,721
02/06/2014 66.99 68.46 66.6 68.02 1,588,578
02/05/2014 66.87 67.39 66.52 66.65 1,820,799
02/04/2014 67.27 67.59 66.54 67.39 1,406,664
02/03/2014 68.11 68.43 66.44 66.94 1,832,807
01/31/2014 66.98 68.49 66.31 67.9 1,319,933
01/30/2014 68.09 69.16 67.9 68.67 1,215,559
01/29/2014 68.57 68.62 67.61 67.77 1,204,833
01/28/2014 67.84 69.25 67.57 68.95 1,570,344
01/27/2014 67.74 68.1 67.17 67.72 1,504,624
01/24/2014 68.72 68.725 66.98 67.55 1,133,248
01/23/2014 69.29 69.75 68.4 69.04 914,155
01/22/2014 69.76 70.11 69.41 69.91 793,476
01/21/2014 69.53 70.3 69.25 69.78 1,251,713
01/17/2014 68.72 69.5 68.72 69.12 836,424
01/16/2014 69.33 69.81 68.9701 69.54 643,304
01/15/2014 69.13 69.345 68.27 69.09 870,941
01/14/2014 69.84 69.84 68.75 69.22 1,300,159
01/13/2014 70.45 70.49 69.1 69.72 2,702,071
01/10/2014 67.65 70.41 67.312 69.82 3,289,333
01/09/2014 68.66 68.77 67.081 67.55 1,372,609
01/08/2014 68.17 69.52 68.13 68.39 2,614,149
01/07/2014 67.27 68.61 67.11 67.74 1,869,945
01/06/2014 67.47 67.745 66.45 66.46 2,186,361
01/03/2014 68.3 68.3 67.25 67.52 1,618,156
01/02/2014 67.88 67.99 66.65 66.78 1,530,059
12/31/2013 67.94 68.01 67.285 67.77 584,775
12/30/2013 67.56 68.215 67.43 67.8 627,637
12/27/2013 67.73 68.33 67.02 67.42 518,593
12/26/2013 67.23 67.72 66.95 67.46 597,725
12/24/2013 67.35 67.43 66.6 67.36 295,718
12/23/2013 66.43 67.36 66.36 67.11 1,379,693
12/20/2013 66.62 67.42 66.19 66.24 2,139,909
12/19/2013 65.41 66.55 64.63 66.24 1,895,948
12/18/2013 63.5 65.245 63.04 65.16 1,869,861
12/17/2013 61.7 64.02 61.6588 63.39 1,535,385
12/16/2013 63.68 64.21 62.93 63.6 2,013,122
12/13/2013 61.93 62.28 61.29 61.46 858,463
12/12/2013 62.37 62.74 61.34 61.59 1,165,679
12/11/2013 63.54 63.57 62.62 62.69 993,202
12/10/2013 63.12 63.45 62.97 63.265 1,078,120
12/09/2013 63.04 63.3 62.69 63.11 798,476
12/06/2013 62.9 63.37 62.18 63.05 1,051,512
12/05/2013 62.19 62.53 61.18 62.29 1,453,873
12/04/2013 61.04 62.56 60.57 62.49 2,264,788
12/03/2013 59.16 61.38 59.16 61.27 2,351,839
12/02/2013 61.64 61.65 59.29 59.51 2,121,327
11/29/2013 60 60.25 59.08 59.18 505,511
11/27/2013 59.19 59.99 58.7701 59.85 1,183,518
11/26/2013 57.71 59 57.57 58.8 2,634,352
11/25/2013 57.67 58.54 57.068 57.22 1,737,098
11/22/2013 57.07 57.48 56.92 57.32 1,685,896
11/21/2013 56.9 57.55 56.76 57.14 1,388,730
11/20/2013 57.09 57.44 56.74 56.85 1,343,177
11/19/2013 56.96 57.61 56.78 57.06 1,275,625
11/18/2013 57.64 57.95 56.98 57.03 1,236,434
11/15/2013 58.49 58.49 56.66 57.46 1,200,196
11/14/2013 57.27 58.15 57.09 57.72 1,065,619
11/13/2013 55.9 57.15 55.64 57.09 1,247,361
11/12/2013 55.55 56.54 55.44 55.99 1,651,582
11/11/2013 55.18 56.02 55.055 55.8 1,501,790
11/08/2013 55.91 57.68 54.41 55.16 3,332,609
11/07/2013 57.75 57.85 57.03 57.11 1,818,142
11/06/2013 57.51 58 56.86 57.83 1,192,335
11/05/2013 56.81 58.18 56.5 57.52 1,075,739
11/04/2013 56.76 57.33 56.59 56.7 1,119,346
11/01/2013 57.55 57.7 56.45 56.69 1,036,501
10/31/2013 57.96 58.2 57.15 57.23 979,289
10/30/2013 58.32 58.92 57.5 58 708,053
10/29/2013 58.72 58.98 58.03 58.53 1,044,265
10/28/2013 58.94 59 58.14 58.5 1,056,564
10/25/2013 57.63 58.365 57.44 58.15 815,872
10/24/2013 56.84 57.606 56.43 57.36 1,675,231
10/23/2013 57.09 57.715 56.71 56.74 982,596
10/22/2013 57.48 58.08 57.37 57.58 798,310
10/21/2013 57.96 58.14 57.06 57.43 1,411,580
10/18/2013 57.95 58.59 57.2 57.72 1,703,859
10/17/2013 56.78 58.65 56.52 57.45 2,303,645
10/16/2013 55.84 56.84 55.68 56.47 1,568,975
10/15/2013 54.96 55.75 54.78 55.56 1,755,331
10/14/2013 53.35 55.395 53.27 55.13 1,373,664
10/11/2013 53.59 53.935 53.12 53.75 954,886
10/10/2013 53.62 53.89 52.93 53.85 964,143
10/09/2013 53.52 54.49 52.93 53.26 2,814,350
10/08/2013 51.52 54.65 51.26 53.59 3,873,642
10/07/2013 51.41 52.015 51.145 51.65 1,460,102
10/04/2013 51.81 52.44 51.51 51.87 1,876,232
10/03/2013 52.09 52.15 51.62 51.75 1,811,343
10/02/2013 51.97 52.25 51.71 52.22 2,051,163
10/01/2013 52.43 52.64 52.01 52.6 1,669,959
09/30/2013 52.9 52.98 51.85 52.25 1,690,883
09/27/2013 53.41 53.61 52.771 53.07 1,037,970
09/26/2013 54.4 54.9 53.06 53.57 1,263,666
09/25/2013 54.6 55.22 53.95 54.34 822,788
09/24/2013 55.28 55.58 54.5785 54.74 944,585
09/23/2013 54.87 55.82 54.34 54.86 1,511,381
09/20/2013 55.64 56.02 53.85 55.9 5,678,589
09/19/2013 58.25 58.7382 56.11 56.17 1,885,314
09/18/2013 57.04 58.17 56.49 58.034 1,228,928
09/17/2013 55.98 57.82 55.81 57.03 1,136,114
09/16/2013 55.81 56.59 55.49 55.75 755,460
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?