MNST

Historical Stock Prices

$111.505
*  
1.055
0.94%
Get MNST Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
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
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?