Quantcast
MNST

Monster Beverage Corporation Historical Stock Prices

$56.82
*  
0.59
1.05%
Get MNST Alerts
*Delayed - data as of Apr. 24, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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 56.39 57.15 56.35 56.82 3,668,608
04/24/2019 56.39 57.15 56.35 56.82 3,660,483
04/23/2019 54.99 56.26 54.99 56.23 4,652,101
04/22/2019 55.04 55.39 54.75 54.97 2,591,646
04/18/2019 55.23 55.42 54.8 55.2 4,216,244
04/17/2019 54.36 55.07 54.29 54.89 3,959,223
04/16/2019 54.09 55.2 53.79 54.2 4,219,083
04/15/2019 53 54.46 53 54.07 3,030,728
04/12/2019 54.75 54.825 52.57 53.02 6,157,246
04/11/2019 55.17 55.38 53.86 54.75 8,051,621
04/10/2019 54.7 55.16 54.18 54.97 5,629,837
04/09/2019 53.03 54.74 53.03 54.69 6,230,722
04/08/2019 53.07 53.4 52.75 53.07 3,207,823
04/05/2019 53.23 53.8 52.73 52.88 3,193,036
04/04/2019 52.76 53.12 52.42 52.87 3,423,512
04/03/2019 53.5 53.91 52.445 52.59 4,970,404
04/02/2019 52.99 54.19 52.23 53.33 7,399,541
04/01/2019 54.38 54.87 53.05 53.28 5,284,050
03/29/2019 54.55 54.84 53.74 54.58 4,899,402
03/28/2019 54.79 55.33 54.37 54.46 4,431,641
03/27/2019 55.43 55.78 54.56 54.88 3,710,680
03/26/2019 54.73 55.68 54.705 55.62 8,288,046
03/25/2019 53.52 54.815 53.41 54.55 6,387,888
03/22/2019 54.21 54.45 52.9399 53.51 8,341,033
03/21/2019 56.65 56.84 54.17 54.2 11,707,930
03/20/2019 56.83 57.55 56.3 56.5 9,131,581
03/19/2019 58.88 58.99 57.53 57.92 6,556,128
03/18/2019 60.33 61.15 60.28 60.6 3,052,949
03/15/2019 60 61.08 59.87 60.27 6,261,280
03/14/2019 59.7 60.165 59.57 59.67 4,119,721
03/13/2019 60.11 60.58 59.39 59.77 3,890,292
03/12/2019 60.74 60.99 59.465 60.23 5,334,996
03/11/2019 60.5 61.32 60.45 61.19 4,183,399
03/08/2019 61.23 61.48 60.08 60.61 2,959,963
03/07/2019 62 62.6 61.23 61.59 5,377,199
03/06/2019 62.73 63.1 61.51 61.74 4,625,405
03/05/2019 64.5 64.5 62.505 62.62 4,958,232
03/04/2019 64.77 65.57 64.29 65.02 3,585,757
03/01/2019 64.37 64.98 63.25 64.74 3,848,449
02/28/2019 63.22 66.38 63.22 63.83 10,390,920
02/27/2019 58.33 58.8296 57.91 58.74 5,110,972
02/26/2019 58.61 59.05 58.42 58.74 1,755,426
02/25/2019 59.08 59.14 58.27 58.54 2,329,021
02/22/2019 58.8 59.19 58.21 58.44 2,560,005
02/21/2019 58.46 59.73 58.3 58.88 2,840,972
02/20/2019 58.38 59.1 58.21 58.7 2,735,536
02/19/2019 58.5 58.65 57.93 58.23 3,420,255
02/15/2019 59 59.22 58.58 58.72 2,613,227
02/14/2019 58.81 59.18 58 58.63 2,956,695
02/13/2019 59.01 59.39 58.95 59.31 1,722,079
02/12/2019 57.98 59.115 57.98 58.89 2,210,587
02/11/2019 57.94 58.32 57.8 58 1,513,475
02/08/2019 57.18 57.89 57.12 57.89 1,511,621
02/07/2019 57.15 57.76 56.93 57.43 1,620,572
02/06/2019 57.43 57.66 57.27 57.36 2,692,340
02/05/2019 58.34 58.58 57.41 57.61 4,672,074
02/04/2019 58.01 58.2 57.47 58.18 4,457,489
02/01/2019 57.38 58 57.13 57.95 3,005,961
01/31/2019 56.24 57.33 56.12 57.24 2,690,449
01/30/2019 55.55 56.38 55.35 56.22 2,000,255
01/29/2019 55.73 55.89 55.19 55.48 1,507,637
01/28/2019 55.54 55.81 55.06 55.56 1,858,776
01/25/2019 55.77 56.25 55.69 55.85 1,847,403
01/24/2019 55.1 55.62 54.93 55.36 3,008,624
*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?



Smart Portfolio