The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Monster Beverage

  • MNST
  • NASDAQ
  • Consumer Products
  • Latest 88.41
  • Currency US$
  • Change 0.25
  • Percent Change 0.284 %
  • Volume 1,062,564
  • Fri Aug 29, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 88.41 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 88.75 87.70 88.51 88.41 1,062,564
Aug 28 88.22 86.01 86.31 88.16 1,279,173
Aug 27 87.36 86.34 86.72 86.55 939,942
Aug 26 88.06 86.25 86.25 87.01 1,471,669
Aug 25 87.49 86.28 86.76 86.40 1,286,309
Aug 22 87.86 85.98 87.50 86.37 2,620,756
Aug 21 89.16 87.22 88.40 87.50 2,094,858
Aug 20 89.77 87.89 89.10 88.49 1,987,897
Aug 19 89.62 88.04 88.66 89.04 3,190,493
Aug 18 92.33 88.10 91.99 88.44 6,831,818
Aug 15 94.93 90.03 92.44 93.49 19,691,628
Aug 14 71.84 70.90 71.23 71.65 1,978,304
Aug 13 71.33 70.67 70.86 71.15 759,813
Aug 12 70.86 70.03 70.22 70.70 1,149,438
Aug 11 70.56 69.00 69.87 70.14 1,356,183
Aug 8 71.20 68.49 69.36 69.45 3,240,312
Aug 7 66.50 64.87 66.31 65.10 1,667,705
Aug 6 66.24 64.27 64.27 66.04 1,636,143
Aug 5 65.93 64.45 65.21 65.11 1,497,923
Aug 4 65.95 65.02 65.49 65.55 1,207,992
Aug 1 65.61 64.17 64.25 65.21 1,679,983
Jul 31 64.88 63.82 64.52 63.96 2,133,334
Jul 30 65.62 64.32 65.55 64.86 1,398,082
Jul 29 65.66 64.83 65.08 65.09 1,065,569
Jul 28 66.16 64.51 65.17 65.00 2,058,067
Jul 25 67.24 66.40 66.53 67.01 1,056,852
Jul 24 66.85 65.50 65.74 66.67 1,271,799
Jul 23 66.07 64.92 65.48 65.42 1,185,008
Jul 22 66.34 64.72 64.73 65.45 1,659,945
Jul 21 66.70 64.62 66.18 64.74 2,574,468
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.