Dividends Calendar   Earnings Calendar
MNST

MNST  |  Monster Beverage Corp

Monster Beverage Corp

Historical Data

Date Price Open High Low Vol Change
Aug 7 58.49 56.09
58.55
55.73
8.4M 6.13%
Aug 4 55.11 56.9
57.09
54.99
9.7M -4.95%
Aug 3 57.98 57.44
58.3
57.4
6.9M 0.61%
Aug 2 57.63 57.49
57.97
57.3
4.8M -0.14%
Aug 1 57.71 57.6
57.96
57.44
3.0M 0.38%
Jul 31 57.49 57.88
58.03
57.05
3.7M -1.13%
Jul 28 58.15 58.22
58.42
57.95
3.1M 1.03%
Jul 27 57.56 58.52
58.64
57.5
3.4M -1.05%
Jul 26 58.17 57.88
58.26
57.74
4.6M 0.15%
Jul 25 58.08 58.28
58.78
58.05
3.8M -0.51%
Jul 24 58.38 58.25
58.43
57.86
4.1M 0.48%
Jul 21 58.1 57.91
58.44
57.91
12.3M 0.90%
Jul 20 57.58 57.21
57.76
57.08
4.9M 0.58%
Jul 19 57.25 56.56
57.47
56.55
4.2M 1.24%
Jul 18 56.55 57.27
57.4
56
5.0M -1.29%
Jul 17 57.29 57.06
57.84
57
3.8M -0.03%
Jul 14 57.31 56.72
57.38
56.59
3.1M 1%
Jul 13 56.74 56.24
56.85
56.24
3.0M 0.94%
Jul 12 56.21 56
56.49
55.71
5.5M 1.22%
Jul 11 55.53 56.33
56.52
55.28
5.3M -1.51%
Jul 10 56.38 56.15
57.01
56.07
4.2M 0.91%
Jul 7 55.87 56.6
56.67
55.8
5.4M -1.31%
Jul 6 56.61 56.55
57.02
56.51
5.5M -0.63%
Jul 5 56.97 57.02
57.33
56.71
4.4M 0.04%
Jul 3 56.95 57
57.08
56.53
2.7M -0.85%
Jun 30 57.44 57.88
58
57.23
4.1M 0.03%
Jun 29 57.42 57
57.92
56.81
4.4M 0.47%
Jun 28 57.15 57.97
58.01
57.02
4.2M -1.69%
Jun 27 58.13 57.89
58.37
57.64
3.2M 0.73%
Jun 26 57.71 58.9
58.98
57.67
5.5M -2.37%
Jun 23 59.11 59.8
60.03
58.76
6.8M -0.97%
Jun 22 59.69 58.7
59.81
58.69
2.9M 2.19%
Jun 21 58.41 58.36
58.83
57.94
2.8M 0.09%
Jun 20 58.36 58.6
58.98
58.23
2.9M -0.15%
Jun 16 58.45 59.04
59.37
58.36
7.7M -0.6%
Jun 15 58.8 58.64
58.97
58.31
3.8M 0.55%
Jun 14 58.48 58.33
58.56
57.89
3.0M 0.52%
Jun 13 58.18 58.16
58.31
57.85
2.7M 0.47%
Jun 12 57.91 57.39
58
56.88
4.1M 1.15%
Jun 9 57.25 57.33
57.55
57.01
4.4M -0.49%
Jun 8 57.53 56.61
57.59
56.49
3.2M 1.11%
Jun 7 56.9 58
58.32
56.88
5.5M -2.45%
Jun 6 58.33 59.21
59.37
58.07
3.2M -1.57%
Jun 5 59.26 59.48
59.81
59.05
3.1M -0.37%
Jun 2 59.48 59.02
59.81
59.02
4.2M 0.20%
Jun 1 59.36 58.57
59.56
58.56
4.1M 1.26%
May 31 58.62 58.13
58.73
57.82
7.0M 1.51%
May 30 57.75 57.55
57.88
57.32
3.8M 0.24%
May 26 57.61 57.33
57.87
57.15
3.6M 0.49%
May 25 57.33 57.21
57.59
56.81
4.3M -0.42%
May 24 57.57 57.85
57.92
57.48
4.3M -0.64%
May 23 57.94 59.05
59.05
57.67
4.8M -2%
May 22 59.12 60
60.23
59.05
3.9M -0.94%
May 19 59.68 60.24
60.25
59.31
6.8M -0.28%
May 18 59.85 59.43
59.92
59.27
3.5M 0.34%
May 17 59.65 59.77
59.9
59.09
4.2M -0.48%
May 16 59.94 59.69
60.12
59.23
3.0M 0.37%
May 15 59.72 59.33
59.87
59.08
2.7M 0.30%
May 12 59.54 59.2
59.7
59.2
4.1M 0.44%
May 11 59.28 59.26
59.31
58.62
3.7M 0%


Jump to (Finance sites)

Their Official Profiles 

Wikipedia

Peers / Similar stocks 

ko  pep 

Other stocks 

mcd  snap  cx  dish  mtb  dva  sgmo  sptn  tol  veev  adi  mrvl 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

How to Day Trade for a Living
Buy on Amazon

Very few careers can offer you the freedom, flexibility, and income that day trading does. As a day trader, you can live and work anywhere in the world. You can decide when to work and when not to work. You only answer to yourself. That is the life of the successful day trader. Many people aspire to it, but very few succeed.

A Beginner's Guide to Trading Tools and Tactics, Money Management, Discipline and Trading Psychology