MNST

Historical Stock Prices

$140.43
*  
0.42
0.3%
Get MNST Alerts
*Delayed - data as of Aug. 28, 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: 1 Year, From 28-AUG-2014 TO 28-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.
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
05/29/2015 128.76 129.55 127.01 127.28 2,300,589
05/28/2015 129.64 130.25 128.83 129.2 827,639
05/27/2015 127.58 130.88 127.5401 130.035 1,943,300
05/26/2015 128.7 129.38 126.37 127.655 1,289,110
05/22/2015 129.49 130.18 129.04 129.41 1,120,500
05/21/2015 129.27 130.48 129.0164 130.21 1,051,038
05/20/2015 130.35 130.35 128.59 129.24 1,155,837
05/19/2015 131.7 132.85 129.81 130.3 1,018,551
05/18/2015 131.63 132.692 130.82 131.26 901,324
05/15/2015 132.96 133.56 131.73 132.32 956,467
05/14/2015 131.13 132.77 130.4 132.64 2,202,234
05/13/2015 131.59 133 129.52 129.94 2,195,088
05/12/2015 133.1 133.84 131.13 131.92 2,343,490
05/11/2015 129.24 139.02 129 134.005 4,625,871
05/08/2015 134.59 136.5 127.6 128.47 10,075,070
05/07/2015 140.96 144.35 140.51 143.49 1,932,167
05/06/2015 141 141.99 139.21 140.48 1,168,093
05/05/2015 141.28 142.14 139.03 140.625 1,464,841
05/04/2015 140.73 144 139.56 141.85 1,487,869
05/01/2015 137.24 141.84 136.5 141.13 1,517,647
04/30/2015 138.13 139.3493 136.37 137.11 2,410,612
04/29/2015 140.07 140.99 137.5 139.16 1,378,649
04/28/2015 142.28 142.49 139.21 140.74 1,196,765
04/27/2015 142.71 144.69 142.5601 143.44 1,389,187
04/24/2015 140.76 142.53 139.62 141.78 913,817
04/23/2015 140 140.7 139.04 140.36 816,795
04/22/2015 140.04 140.145 138.9 139.91 858,268
04/21/2015 140.25 141.5 139.08 139.855 1,111,912
04/20/2015 138.65 140.82 138 139.58 847,407
04/17/2015 136.85 137.8 136.07 136.905 877,540
04/16/2015 137.39 138.47 136.78 138 677,955
04/15/2015 136.42 138.29 136.2753 137.69 663,271
04/14/2015 137.01 138.43 135.35 135.8 770,373
04/13/2015 138.23 138.66 137.44 137.78 586,849
04/10/2015 137.22 139.01 136.6638 138.34 606,136
04/09/2015 138.05 138.63 136.171 137.6 700,793
04/08/2015 137.61 138.62 136.8 137.79 828,429
04/07/2015 138.08 140.24 137.482 137.52 925,633
04/06/2015 134.78 138.96 134 137.72 1,396,613
04/02/2015 136.56 137.33 135.11 135.66 934,937
04/01/2015 138.72 138.72 134.65 136.645 1,245,467
03/31/2015 139.88 140.33 138.36 138.395 1,144,392
03/30/2015 138.17 140.55 136.71 140.44 845,030
03/27/2015 136.14 139.28 135.47 137.99 918,722
03/26/2015 135.08 137.32 134.58 136.57 638,737
03/25/2015 139.17 139.8399 135.81 136.025 810,202
03/24/2015 139.22 141.28 138.69 138.695 833,006
03/23/2015 138.24 138.85 137.3 137.94 898,918
03/20/2015 139.73 140.58 137.42 137.52 2,204,425
03/19/2015 136.74 139.79 135.87 138.28 957,537
03/18/2015 136.36 137.27 133.92 136.71 1,230,048
03/17/2015 137.12 137.891 135.73 136.29 700,524
03/16/2015 136.64 138.4599 136.27 138.04 956,165
03/13/2015 137.42 137.89 134.83 135.48 952,869
03/12/2015 137.36 138.95 136.82 137.85 637,150
03/11/2015 135.76 136.83 135.06 135.96 952,052
03/10/2015 136.27 136.61 135.17 135.92 801,668
03/09/2015 137 138.99 136.695 137.21 815,179
03/06/2015 139.37 139.71 135.82 136.62 1,221,675
03/05/2015 138.15 140.68 138.01 140.03 803,224
03/04/2015 140.01 140.49 138.75 139.54 1,310,927
03/03/2015 140.07 141.73 140 140.69 1,712,157
03/02/2015 142.18 142.99 139.69 141.23 2,288,831
02/27/2015 139.14 143.9 137.72 141.12 6,214,295
02/26/2015 124.06 125.005 122.3 124.74 2,078,304
02/25/2015 125.27 126 122.46 123.79 908,577
02/24/2015 123.3 125.61 123.2 124.805 1,093,145
02/23/2015 121.61 122.37 120.71 122.115 765,405
02/20/2015 121.22 121.43 119.42 121.26 554,309
02/19/2015 120.22 121.92 119.85 121.13 586,286
02/18/2015 118.59 120.61 118.01 120.28 566,134
02/17/2015 117.04 119.15 116.5475 118.705 515,683
02/13/2015 119.61 119.61 116.35 117.735 794,452
02/12/2015 118.88 119.74 118.02 119.51 591,913
02/11/2015 118.5 119.41 118.105 118.99 661,336
02/10/2015 116.11 118.84 116.06 118.49 511,027
02/09/2015 116.56 117.1299 115.26 115.94 664,312
02/06/2015 118.28 118.64 116.4 117.15 510,572
02/05/2015 118.95 119.99 117.72 118.37 664,584
02/04/2015 116.35 119.54 116.11 118.73 907,358
02/03/2015 116.4 118.35 115.62 116.67 1,034,683
02/02/2015 116.79 117.62 114.6982 117.55 897,790
01/30/2015 119.53 119.86 116.58 116.95 1,021,194
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
10/28/2014 98.21 98.34 97.25 97.45 1,116,232
10/27/2014 97.25 97.99 97.14 97.89 559,854
10/24/2014 98.34 98.49 97.14 97.89 663,453
10/23/2014 98.97 99.53 97.33 97.63 910,177
10/22/2014 98.67 98.89 97.83 98.19 1,106,840
10/21/2014 95.23 99.05 95.23 98.36 2,118,993
10/20/2014 92.01 95.37 91.81 95.33 1,083,858
10/17/2014 91.23 92.8 90.72 92.11 1,032,983
10/16/2014 90.05 91.33 89.56 90.83 1,242,364
10/15/2014 93.79 94.7525 91.02 91.42 2,424,351
10/14/2014 93.66 95.07 93.12 94.48 1,284,185
10/13/2014 94.33 94.55 92.81 92.92 1,025,828
10/10/2014 95.56 96.9 94.81 94.84 1,286,303
10/09/2014 96.73 97.1 94.91 95.47 2,077,277
10/08/2014 92.81 96.88 92.14 96.47 2,059,087
10/07/2014 91.65 93.22 91.531 92.43 1,415,473
10/06/2014 92.44 92.5 91.145 92.37 1,335,768
10/03/2014 90.96 92.53 90.58 92.03 2,961,372
10/02/2014 90.81 91.395 89.79 90.55 1,065,719
10/01/2014 91.6 91.6 90.19 90.53 1,184,689
09/30/2014 90.96 92.35 90.76 91.67 1,330,051
09/29/2014 89.5 91.68 89.5 91.33 848,766
09/26/2014 89.34 90.65 88.94 90.53 743,012
09/25/2014 91.8 91.8 88.93 89.53 1,022,414
09/24/2014 90.57 92.06 90.57 91.68 1,013,680
09/23/2014 92.36 92.5 90.5 90.53 917,421
09/22/2014 90.99 92.77 90.76 92.38 1,807,808
09/19/2014 90.98 90.98 89.55 89.78 2,944,660
09/18/2014 91.07 91.35 89.79 90.44 801,548
09/17/2014 90.71 91.46 90.32 90.82 717,701
09/16/2014 89.6 90.75 89.14 90.59 843,484
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
*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?