Monster Beverage Corp NASDAQ:MNST Historical Prices

Below are the 3216 trading days of historical prices for MNST.

#	Exchange	Symbol	Date	Open	High	Low	Close
3216	NASDAQ	MNST	Mon, Mar 4, 2024	58.71	58.71	58.71	58.71
3215	NASDAQ	MNST	Fri, Mar 1, 2024	58.80	59.13	58.36	58.79
3214	NASDAQ	MNST	Thu, Feb 29, 2024	59.20	60.07	58.39	59.10
3213	NASDAQ	MNST	Wed, Feb 28, 2024	56.21	56.25	55.05	55.85
3212	NASDAQ	MNST	Tue, Feb 27, 2024	55.42	56.14	55.28	56.11
3211	NASDAQ	MNST	Mon, Feb 26, 2024	55.29	55.93	55.05	55.72
3210	NASDAQ	MNST	Fri, Feb 23, 2024	55.11	55.69	54.97	55.29
3209	NASDAQ	MNST	Thu, Feb 22, 2024	55.14	55.45	54.80	55.11
3208	NASDAQ	MNST	Wed, Feb 21, 2024	55.44	55.66	54.91	55.14
3207	NASDAQ	MNST	Tue, Feb 20, 2024	55.30	55.68	54.86	55.40
3206	NASDAQ	MNST	Fri, Feb 16, 2024	55.88	55.97	54.96	55.02
3205	NASDAQ	MNST	Thu, Feb 15, 2024	56.14	56.42	55.79	56.17
3204	NASDAQ	MNST	Wed, Feb 14, 2024	56.16	56.64	55.46	55.87
3203	NASDAQ	MNST	Tue, Feb 13, 2024	55.96	56.46	55.42	56.16
3202	NASDAQ	MNST	Mon, Feb 12, 2024	55.57	55.99	55.27	55.93
3201	NASDAQ	MNST	Fri, Feb 9, 2024	56.52	56.57	55.35	55.66
3200	NASDAQ	MNST	Thu, Feb 8, 2024	56.49	56.53	56.01	56.49
3199	NASDAQ	MNST	Wed, Feb 7, 2024	56.71	56.91	56.22	56.46
3198	NASDAQ	MNST	Tue, Feb 6, 2024	55.26	56.38	55.04	56.34
3197	NASDAQ	MNST	Mon, Feb 5, 2024	55.13	55.37	54.76	55.12
3196	NASDAQ	MNST	Fri, Feb 2, 2024	55.80	55.93	55.00	55.35
3195	NASDAQ	MNST	Thu, Feb 1, 2024	55.15	56.04	54.82	55.94
3194	NASDAQ	MNST	Wed, Jan 31, 2024	55.37	55.59	54.84	55.02
3193	NASDAQ	MNST	Tue, Jan 30, 2024	55.53	55.58	55.00	55.31
3192	NASDAQ	MNST	Mon, Jan 29, 2024	55.47	55.85	55.23	55.59
3191	NASDAQ	MNST	Fri, Jan 26, 2024	55.16	55.58	55.00	55.44
3190	NASDAQ	MNST	Thu, Jan 25, 2024	55.40	55.47	54.89	55.14
3189	NASDAQ	MNST	Wed, Jan 24, 2024	55.47	55.69	54.98	55.07
3188	NASDAQ	MNST	Tue, Jan 23, 2024	56.30	56.30	54.89	55.57
3187	NASDAQ	MNST	Mon, Jan 22, 2024	57.29	57.33	56.25	56.32
3186	NASDAQ	MNST	Fri, Jan 19, 2024	57.45	57.45	56.55	57.18
3185	NASDAQ	MNST	Thu, Jan 18, 2024	56.76	57.44	56.61	57.25
3184	NASDAQ	MNST	Wed, Jan 17, 2024	57.49	57.54	56.34	57.11
3183	NASDAQ	MNST	Tue, Jan 16, 2024	59.40	59.40	57.95	58.17
3182	NASDAQ	MNST	Fri, Jan 12, 2024	59.13	59.31	58.80	59.05
3181	NASDAQ	MNST	Thu, Jan 11, 2024	58.90	58.93	58.21	58.63
3180	NASDAQ	MNST	Wed, Jan 10, 2024	58.75	59.13	58.33	58.91
3179	NASDAQ	MNST	Tue, Jan 9, 2024	57.62	58.76	57.40	58.74
3178	NASDAQ	MNST	Mon, Jan 8, 2024	57.62	58.17	57.39	57.96
3177	NASDAQ	MNST	Fri, Jan 5, 2024	57.57	58.14	57.31	57.54
3176	NASDAQ	MNST	Thu, Jan 4, 2024	57.59	58.59	57.53	57.71
3175	NASDAQ	MNST	Wed, Jan 3, 2024	59.07	59.08	57.27	57.48
3174	NASDAQ	MNST	Tue, Jan 2, 2024	57.52	58.81	57.37	58.59
3173	NASDAQ	MNST	Fri, Dec 29, 2023	57.43	57.78	57.33	57.61
3172	NASDAQ	MNST	Thu, Dec 28, 2023	57.51	57.56	57.19	57.42
3171	NASDAQ	MNST	Wed, Dec 27, 2023	56.84	57.37	56.72	57.34
3170	NASDAQ	MNST	Tue, Dec 26, 2023	55.90	56.92	55.90	56.79
3169	NASDAQ	MNST	Fri, Dec 22, 2023	55.65	56.35	55.52	56.01
3168	NASDAQ	MNST	Thu, Dec 21, 2023	54.71	55.47	54.68	55.38
3167	NASDAQ	MNST	Wed, Dec 20, 2023	55.28	55.54	54.36	54.36
3166	NASDAQ	MNST	Tue, Dec 19, 2023	55.38	55.73	55.29	55.58
3165	NASDAQ	MNST	Mon, Dec 18, 2023	55.47	55.55	54.77	55.30
3164	NASDAQ	MNST	Fri, Dec 15, 2023	55.56	55.95	54.92	55.09
3163	NASDAQ	MNST	Thu, Dec 14, 2023	56.68	56.68	55.30	55.56
3162	NASDAQ	MNST	Wed, Dec 13, 2023	55.93	56.57	55.78	56.55
3161	NASDAQ	MNST	Tue, Dec 12, 2023	55.83	55.86	55.17	55.80
3160	NASDAQ	MNST	Mon, Dec 11, 2023	54.53	55.40	54.53	55.26
3159	NASDAQ	MNST	Fri, Dec 8, 2023	54.16	54.35	53.70	53.92
3158	NASDAQ	MNST	Thu, Dec 7, 2023	54.53	54.59	53.99	54.30
3157	NASDAQ	MNST	Wed, Dec 6, 2023	54.26	54.44	53.54	54.30
3156	NASDAQ	MNST	Tue, Dec 5, 2023	55.08	55.26	53.99	54.26
3155	NASDAQ	MNST	Mon, Dec 4, 2023	54.97	55.58	54.67	55.17
3154	NASDAQ	MNST	Fri, Dec 1, 2023	54.92	55.53	54.92	55.22
3153	NASDAQ	MNST	Thu, Nov 30, 2023	54.82	55.20	54.18	55.15
3152	NASDAQ	MNST	Wed, Nov 29, 2023	55.48	55.50	54.32	54.71
3151	NASDAQ	MNST	Tue, Nov 28, 2023	54.70	55.42	54.68	55.28
3150	NASDAQ	MNST	Mon, Nov 27, 2023	55.22	55.33	54.65	54.72
3149	NASDAQ	MNST	Fri, Nov 24, 2023	55.11	55.41	55.02	55.17
3148	NASDAQ	MNST	Wed, Nov 22, 2023	55.32	55.61	55.00	55.22
3147	NASDAQ	MNST	Tue, Nov 21, 2023	54.97	55.12	54.60	54.80
3146	NASDAQ	MNST	Mon, Nov 20, 2023	54.65	55.04	54.38	54.82
3145	NASDAQ	MNST	Fri, Nov 17, 2023	54.93	55.00	54.15	54.79
3144	NASDAQ	MNST	Thu, Nov 16, 2023	55.70	56.01	54.99	55.10
3143	NASDAQ	MNST	Wed, Nov 15, 2023	55.81	55.90	55.25	55.42
3142	NASDAQ	MNST	Tue, Nov 14, 2023	56.00	56.10	55.29	55.68
3141	NASDAQ	MNST	Mon, Nov 13, 2023	55.32	55.78	55.29	55.54
3140	NASDAQ	MNST	Fri, Nov 10, 2023	55.30	55.38	54.33	55.28
3139	NASDAQ	MNST	Thu, Nov 9, 2023	56.00	56.02	54.91	55.08
3138	NASDAQ	MNST	Wed, Nov 8, 2023	56.12	56.28	55.25	55.66
3137	NASDAQ	MNST	Tue, Nov 7, 2023	56.12	56.15	55.63	55.98
3136	NASDAQ	MNST	Mon, Nov 6, 2023	55.56	56.96	55.56	56.14
3135	NASDAQ	MNST	Fri, Nov 3, 2023	57.24	58.86	55.33	55.56
3134	NASDAQ	MNST	Thu, Nov 2, 2023	51.80	52.77	51.76	52.66
3133	NASDAQ	MNST	Wed, Nov 1, 2023	51.21	51.71	51.06	51.65
3132	NASDAQ	MNST	Tue, Oct 31, 2023	50.77	51.13	50.55	51.10
3131	NASDAQ	MNST	Mon, Oct 30, 2023	50.41	50.84	50.35	50.68
3130	NASDAQ	MNST	Fri, Oct 27, 2023	49.97	50.40	49.51	49.90
3129	NASDAQ	MNST	Thu, Oct 26, 2023	50.10	50.38	49.97	50.06
3128	NASDAQ	MNST	Wed, Oct 25, 2023	49.93	50.54	49.79	50.08
3127	NASDAQ	MNST	Tue, Oct 24, 2023	49.23	50.83	49.20	50.05
3126	NASDAQ	MNST	Mon, Oct 23, 2023	49.75	50.59	49.43	50.30
3125	NASDAQ	MNST	Fri, Oct 20, 2023	50.40	50.66	49.78	49.98
3124	NASDAQ	MNST	Thu, Oct 19, 2023	50.07	50.81	49.80	50.40
3123	NASDAQ	MNST	Wed, Oct 18, 2023	49.73	50.38	49.62	49.84
3122	NASDAQ	MNST	Tue, Oct 17, 2023	48.63	49.86	48.63	49.79
3121	NASDAQ	MNST	Mon, Oct 16, 2023	48.01	48.83	47.80	48.67
3120	NASDAQ	MNST	Fri, Oct 13, 2023	47.71	48.02	47.13	47.72
3119	NASDAQ	MNST	Thu, Oct 12, 2023	49.59	49.62	47.23	47.54
3118	NASDAQ	MNST	Wed, Oct 11, 2023	50.70	50.87	49.40	49.60
3117	NASDAQ	MNST	Tue, Oct 10, 2023	50.16	50.64	49.68	50.40
3116	NASDAQ	MNST	Mon, Oct 9, 2023	49.86	49.87	48.80	49.64
3115	NASDAQ	MNST	Fri, Oct 6, 2023	49.60	50.11	48.51	49.97
3114	NASDAQ	MNST	Thu, Oct 5, 2023	52.29	52.40	49.94	50.09
3113	NASDAQ	MNST	Wed, Oct 4, 2023	50.89	52.43	50.63	52.33
3112	NASDAQ	MNST	Tue, Oct 3, 2023	52.40	52.50	50.44	50.67
3111	NASDAQ	MNST	Mon, Oct 2, 2023	52.83	52.96	52.29	52.54
3110	NASDAQ	MNST	Fri, Sep 29, 2023	53.50	53.60	52.76	52.95
3109	NASDAQ	MNST	Thu, Sep 28, 2023	53.24	53.50	53.05	53.16
3108	NASDAQ	MNST	Wed, Sep 27, 2023	54.32	54.49	52.94	53.12
3107	NASDAQ	MNST	Tue, Sep 26, 2023	54.50	54.61	54.22	54.29
3106	NASDAQ	MNST	Mon, Sep 25, 2023	54.30	54.71	54.26	54.65
3105	NASDAQ	MNST	Fri, Sep 22, 2023	54.70	55.00	54.38	54.52
3104	NASDAQ	MNST	Thu, Sep 21, 2023	55.53	55.61	54.61	54.75
3103	NASDAQ	MNST	Wed, Sep 20, 2023	56.30	56.33	55.69	55.76
3102	NASDAQ	MNST	Tue, Sep 19, 2023	56.02	56.17	55.60	56.01
3101	NASDAQ	MNST	Mon, Sep 18, 2023	56.34	56.51	55.98	56.27
3100	NASDAQ	MNST	Fri, Sep 15, 2023	56.93	57.04	55.99	56.14
3099	NASDAQ	MNST	Thu, Sep 14, 2023	56.59	57.02	56.35	56.87
3098	NASDAQ	MNST	Wed, Sep 13, 2023	56.06	56.98	56.04	56.52
3097	NASDAQ	MNST	Tue, Sep 12, 2023	56.64	56.77	56.13	56.15
3096	NASDAQ	MNST	Mon, Sep 11, 2023	56.86	56.86	56.86	56.86
3095	NASDAQ	MNST	Fri, Sep 8, 2023	56.53	56.67	56.15	56.37
3094	NASDAQ	MNST	Thu, Sep 7, 2023	56.28	56.80	55.98	56.64
3093	NASDAQ	MNST	Wed, Sep 6, 2023	56.00	56.29	55.81	56.28
3092	NASDAQ	MNST	Tue, Sep 5, 2023	56.47	56.47	55.38	55.96
3091	NASDAQ	MNST	Fri, Sep 1, 2023	57.70	57.76	56.49	56.55
3090	NASDAQ	MNST	Thu, Aug 31, 2023	58.06	58.17	57.25	57.41
3089	NASDAQ	MNST	Wed, Aug 30, 2023	58.50	58.90	58.08	58.15
3088	NASDAQ	MNST	Tue, Aug 29, 2023	57.71	58.60	57.60	58.49
3087	NASDAQ	MNST	Mon, Aug 28, 2023	57.74	57.95	57.40	57.71
3086	NASDAQ	MNST	Fri, Aug 25, 2023	57.22	57.53	56.81	57.34
3085	NASDAQ	MNST	Thu, Aug 24, 2023	58.08	58.33	56.93	57.03
3084	NASDAQ	MNST	Wed, Aug 23, 2023	57.57	58.30	57.56	57.91
3083	NASDAQ	MNST	Tue, Aug 22, 2023	57.42	57.54	57.07	57.35
3082	NASDAQ	MNST	Mon, Aug 21, 2023	57.29	57.87	57.07	57.42
3081	NASDAQ	MNST	Fri, Aug 18, 2023	57.00	57.56	56.79	57.36
3080	NASDAQ	MNST	Thu, Aug 17, 2023	58.29	58.33	57.20	57.25
3079	NASDAQ	MNST	Wed, Aug 16, 2023	58.54	58.99	58.24	58.30
3078	NASDAQ	MNST	Tue, Aug 15, 2023	59.00	59.23	58.15	58.21
3077	NASDAQ	MNST	Mon, Aug 14, 2023	58.50	59.24	58.17	59.01
3076	NASDAQ	MNST	Fri, Aug 11, 2023	58.39	58.47	57.92	58.18
3075	NASDAQ	MNST	Thu, Aug 10, 2023	58.00	58.82	57.84	58.10
3074	NASDAQ	MNST	Wed, Aug 9, 2023	57.64	57.74	57.02	57.51
3073	NASDAQ	MNST	Tue, Aug 8, 2023	58.44	58.61	56.96	57.41
3072	NASDAQ	MNST	Mon, Aug 7, 2023	56.06	58.56	55.72	58.49
3071	NASDAQ	MNST	Fri, Aug 4, 2023	56.90	57.09	54.99	55.11
3070	NASDAQ	MNST	Thu, Aug 3, 2023	57.44	58.30	57.41	57.98
3069	NASDAQ	MNST	Wed, Aug 2, 2023	57.49	57.97	57.30	57.63
3068	NASDAQ	MNST	Tue, Aug 1, 2023	57.60	57.96	57.44	57.71
3067	NASDAQ	MNST	Mon, Jul 31, 2023	57.88	58.03	57.05	57.49
3066	NASDAQ	MNST	Fri, Jul 28, 2023	58.22	58.43	57.95	58.15
3065	NASDAQ	MNST	Thu, Jul 27, 2023	58.52	58.64	57.50	57.56
3064	NASDAQ	MNST	Wed, Jul 26, 2023	57.88	58.26	57.74	58.17
3063	NASDAQ	MNST	Tue, Jul 25, 2023	58.28	58.78	58.05	58.08
3062	NASDAQ	MNST	Mon, Jul 24, 2023	58.25	58.43	57.86	58.38
3061	NASDAQ	MNST	Fri, Jul 21, 2023	57.91	58.44	57.91	58.10
3060	NASDAQ	MNST	Thu, Jul 20, 2023	57.21	57.76	57.08	57.58
3059	NASDAQ	MNST	Wed, Jul 19, 2023	56.56	57.47	56.55	57.25
3058	NASDAQ	MNST	Tue, Jul 18, 2023	57.27	57.40	56.00	56.55
3057	NASDAQ	MNST	Mon, Jul 17, 2023	57.06	57.84	57.00	57.29
3056	NASDAQ	MNST	Fri, Jul 14, 2023	56.73	57.38	56.59	57.31
3055	NASDAQ	MNST	Thu, Jul 13, 2023	56.24	56.85	56.24	56.74
3054	NASDAQ	MNST	Wed, Jul 12, 2023	56.00	56.49	55.71	56.21
3053	NASDAQ	MNST	Tue, Jul 11, 2023	56.33	56.52	55.28	55.53
3052	NASDAQ	MNST	Mon, Jul 10, 2023	56.15	57.01	56.07	56.38
3051	NASDAQ	MNST	Fri, Jul 7, 2023	56.60	56.67	55.80	55.87
3050	NASDAQ	MNST	Thu, Jul 6, 2023	56.55	57.02	56.51	56.61
3049	NASDAQ	MNST	Wed, Jul 5, 2023	57.02	57.33	56.71	56.97
3048	NASDAQ	MNST	Mon, Jul 3, 2023	57.00	57.12	56.49	56.95
3047	NASDAQ	MNST	Fri, Jun 30, 2023	57.88	58.00	57.23	57.44
3046	NASDAQ	MNST	Thu, Jun 29, 2023	57.00	57.92	56.81	57.42
3045	NASDAQ	MNST	Wed, Jun 28, 2023	57.97	58.01	57.02	57.15
3044	NASDAQ	MNST	Tue, Jun 27, 2023	57.89	58.37	57.64	58.13
3043	NASDAQ	MNST	Mon, Jun 26, 2023	58.91	58.98	57.67	57.71
3042	NASDAQ	MNST	Fri, Jun 23, 2023	59.80	60.03	58.76	59.11
3041	NASDAQ	MNST	Thu, Jun 22, 2023	58.70	59.81	58.69	59.69
3040	NASDAQ	MNST	Wed, Jun 21, 2023	58.36	58.83	57.94	58.41
3039	NASDAQ	MNST	Tue, Jun 20, 2023	58.60	58.98	58.23	58.36
3038	NASDAQ	MNST	Fri, Jun 16, 2023	59.04	59.37	58.36	58.45
3037	NASDAQ	MNST	Thu, Jun 15, 2023	58.64	58.97	58.31	58.80
3036	NASDAQ	MNST	Wed, Jun 14, 2023	58.34	58.56	57.89	58.48
3035	NASDAQ	MNST	Tue, Jun 13, 2023	58.16	58.31	57.86	58.18
3034	NASDAQ	MNST	Mon, Jun 12, 2023	57.39	58.00	56.89	57.91
3033	NASDAQ	MNST	Fri, Jun 9, 2023	57.33	57.55	57.01	57.25
3032	NASDAQ	MNST	Thu, Jun 8, 2023	56.61	57.59	56.49	57.53
3031	NASDAQ	MNST	Wed, Jun 7, 2023	58.00	58.32	56.88	56.90
3030	NASDAQ	MNST	Tue, Jun 6, 2023	59.21	59.37	58.07	58.33
3029	NASDAQ	MNST	Mon, Jun 5, 2023	59.48	59.81	59.05	59.26
3028	NASDAQ	MNST	Fri, Jun 2, 2023	59.02	59.81	59.02	59.48
3027	NASDAQ	MNST	Thu, Jun 1, 2023	58.57	59.56	58.56	59.36
3026	NASDAQ	MNST	Wed, May 31, 2023	58.13	58.73	57.82	58.62
3025	NASDAQ	MNST	Tue, May 30, 2023	57.55	57.89	57.32	57.75
3024	NASDAQ	MNST	Fri, May 26, 2023	57.33	57.87	57.15	57.61
3023	NASDAQ	MNST	Thu, May 25, 2023	57.21	57.59	56.81	57.33
3022	NASDAQ	MNST	Wed, May 24, 2023	57.85	57.92	57.48	57.57
3021	NASDAQ	MNST	Tue, May 23, 2023	59.05	59.05	57.67	57.94
3020	NASDAQ	MNST	Mon, May 22, 2023	60.00	60.23	59.05	59.12
3019	NASDAQ	MNST	Fri, May 19, 2023	60.24	60.25	59.31	59.68
3018	NASDAQ	MNST	Thu, May 18, 2023	59.43	59.92	59.27	59.85
3017	NASDAQ	MNST	Wed, May 17, 2023	59.77	59.90	59.09	59.65
3016	NASDAQ	MNST	Tue, May 16, 2023	59.69	60.12	59.23	59.94
3015	NASDAQ	MNST	Mon, May 15, 2023	59.33	59.87	59.08	59.72
3014	NASDAQ	MNST	Fri, May 12, 2023	59.20	59.70	59.20	59.54
3013	NASDAQ	MNST	Thu, May 11, 2023	59.26	59.31	58.62	59.28
3012	NASDAQ	MNST	Wed, May 10, 2023	58.72	59.41	58.48	59.11
3011	NASDAQ	MNST	Tue, May 9, 2023	58.97	59.62	58.45	58.69
3010	NASDAQ	MNST	Mon, May 8, 2023	59.41	59.41	57.80	59.04
3009	NASDAQ	MNST	Fri, May 5, 2023	59.25	60.47	59.08	59.71
3008	NASDAQ	MNST	Thu, May 4, 2023	58.58	58.73	57.61	57.82
3007	NASDAQ	MNST	Wed, May 3, 2023	57.78	58.80	57.55	58.36
3006	NASDAQ	MNST	Tue, May 2, 2023	56.84	57.68	56.39	57.54
3005	NASDAQ	MNST	Mon, May 1, 2023	55.82	56.91	55.79	56.84
3004	NASDAQ	MNST	Fri, Apr 28, 2023	55.32	56.13	55.29	56.00
3003	NASDAQ	MNST	Thu, Apr 27, 2023	54.27	55.34	54.22	55.28
3002	NASDAQ	MNST	Wed, Apr 26, 2023	53.75	54.63	53.75	54.26
3001	NASDAQ	MNST	Tue, Apr 25, 2023	53.77	54.37	53.72	54.21
3000	NASDAQ	MNST	Mon, Apr 24, 2023	53.16	53.97	53.12	53.70
2999	NASDAQ	MNST	Fri, Apr 21, 2023	53.05	53.27	52.63	53.07
2998	NASDAQ	MNST	Thu, Apr 20, 2023	52.49	53.24	52.29	52.90
2997	NASDAQ	MNST	Wed, Apr 19, 2023	52.75	52.94	52.33	52.49
2996	NASDAQ	MNST	Tue, Apr 18, 2023	52.88	53.15	52.04	52.68
2995	NASDAQ	MNST	Mon, Apr 17, 2023	52.74	53.03	52.52	52.88
2994	NASDAQ	MNST	Fri, Apr 14, 2023	52.65	52.87	52.27	52.56
2993	NASDAQ	MNST	Thu, Apr 13, 2023	52.76	52.95	52.15	52.87
2992	NASDAQ	MNST	Wed, Apr 12, 2023	52.31	52.82	52.16	52.47
2991	NASDAQ	MNST	Tue, Apr 11, 2023	52.40	52.41	52.06	52.28
2990	NASDAQ	MNST	Mon, Apr 10, 2023	52.28	52.44	51.30	52.35
2989	NASDAQ	MNST	Thu, Apr 6, 2023	52.36	53.05	51.29	52.56
2988	NASDAQ	MNST	Wed, Apr 5, 2023	53.32	53.73	52.72	52.80
2987	NASDAQ	MNST	Tue, Apr 4, 2023	53.54	53.75	52.85	53.16
2986	NASDAQ	MNST	Mon, Apr 3, 2023	54.22	54.52	53.21	53.58
2985	NASDAQ	MNST	Fri, Mar 31, 2023	52.94	54.17	52.76	54.01
2984	NASDAQ	MNST	Thu, Mar 30, 2023	52.38	52.65	52.05	52.49
2983	NASDAQ	MNST	Wed, Mar 29, 2023	51.71	52.35	51.41	52.15
2982	NASDAQ	MNST	Tue, Mar 28, 2023	52.16	52.75	51.55	51.60
2981	NASDAQ	MNST	Mon, Mar 27, 2023	52.16	52.51	51.95	52.34
2980	NASDAQ	MNST	Fri, Mar 24, 2023	51.40	52.18	51.14	52.04
2979	NASDAQ	MNST	Thu, Mar 23, 2023	51.31	51.68	51.00	51.20
2978	NASDAQ	MNST	Wed, Mar 22, 2023	51.93	52.15	51.14	51.18
2977	NASDAQ	MNST	Tue, Mar 21, 2023	52.38	52.45	51.52	51.90
2976	NASDAQ	MNST	Mon, Mar 20, 2023	51.77	52.29	51.45	52.28
2975	NASDAQ	MNST	Fri, Mar 17, 2023	51.68	52.04	51.29	51.50
2974	NASDAQ	MNST	Thu, Mar 16, 2023	51.08	51.82	50.98	51.70
2973	NASDAQ	MNST	Wed, Mar 15, 2023	50.60	51.47	50.42	51.18
2972	NASDAQ	MNST	Tue, Mar 14, 2023	50.35	50.87	50.15	50.82
2971	NASDAQ	MNST	Mon, Mar 13, 2023	49.97	51.14	49.76	50.16
2970	NASDAQ	MNST	Fri, Mar 10, 2023	51.27	51.33	49.91	50.09
2969	NASDAQ	MNST	Thu, Mar 9, 2023	51.80	52.01	50.90	51.00
2968	NASDAQ	MNST	Wed, Mar 8, 2023	51.74	51.85	51.34	51.56
2967	NASDAQ	MNST	Tue, Mar 7, 2023	52.02	52.22	51.40	51.61
2966	NASDAQ	MNST	Mon, Mar 6, 2023	51.08	52.08	50.88	51.99
2965	NASDAQ	MNST	Fri, Mar 3, 2023	51.10	51.15	50.48	51.01
2964	NASDAQ	MNST	Thu, Mar 2, 2023	49.38	51.40	49.27	51.08
2963	NASDAQ	MNST	Wed, Mar 1, 2023	49.10	49.95	48.63	49.60
2962	NASDAQ	MNST	Tue, Feb 28, 2023	50.96	51.35	50.83	50.88
2961	NASDAQ	MNST	Mon, Feb 27, 2023	51.00	51.31	50.82	51.16
2960	NASDAQ	MNST	Fri, Feb 24, 2023	50.83	50.83	50.10	50.62
2959	NASDAQ	MNST	Thu, Feb 23, 2023	51.30	51.53	50.77	51.35
2958	NASDAQ	MNST	Wed, Feb 22, 2023	51.41	51.53	51.01	51.17
2957	NASDAQ	MNST	Tue, Feb 21, 2023	51.92	51.96	51.09	51.19
2956	NASDAQ	MNST	Fri, Feb 17, 2023	52.08	52.48	51.83	52.09
2955	NASDAQ	MNST	Thu, Feb 16, 2023	51.97	52.73	51.70	52.02
2954	NASDAQ	MNST	Wed, Feb 15, 2023	52.10	52.56	51.80	52.55
2953	NASDAQ	MNST	Tue, Feb 14, 2023	52.15	52.21	51.41	52.13
2952	NASDAQ	MNST	Mon, Feb 13, 2023	51.70	52.13	51.52	52.11
2951	NASDAQ	MNST	Fri, Feb 10, 2023	51.43	51.59	51.11	51.40
2950	NASDAQ	MNST	Thu, Feb 9, 2023	51.52	51.88	51.35	51.43
2949	NASDAQ	MNST	Wed, Feb 8, 2023	51.28	51.35	50.93	51.05
2948	NASDAQ	MNST	Tue, Feb 7, 2023	51.07	51.60	50.79	51.26
2947	NASDAQ	MNST	Mon, Feb 6, 2023	50.91	51.63	50.89	51.41
2946	NASDAQ	MNST	Fri, Feb 3, 2023	51.14	51.18	50.05	50.90
2945	NASDAQ	MNST	Thu, Feb 2, 2023	52.05	52.10	50.59	51.29
2944	NASDAQ	MNST	Wed, Feb 1, 2023	52.00	52.37	51.15	52.02
2943	NASDAQ	MNST	Tue, Jan 31, 2023	51.38	52.11	51.25	52.04
2942	NASDAQ	MNST	Mon, Jan 30, 2023	50.99	51.61	50.98	51.19
2941	NASDAQ	MNST	Fri, Jan 27, 2023	51.67	51.99	51.29	51.40
2940	NASDAQ	MNST	Thu, Jan 26, 2023	51.77	52.12	51.49	51.96
2939	NASDAQ	MNST	Wed, Jan 25, 2023	51.00	51.82	50.81	51.76
2938	NASDAQ	MNST	Tue, Jan 24, 2023	50.10	51.55	50.00	51.51
2937	NASDAQ	MNST	Mon, Jan 23, 2023	50.10	50.53	49.79	50.06
2936	NASDAQ	MNST	Fri, Jan 20, 2023	49.67	50.05	49.30	50.00
2935	NASDAQ	MNST	Thu, Jan 19, 2023	50.62	50.68	49.78	49.93
2934	NASDAQ	MNST	Wed, Jan 18, 2023	51.43	51.58	50.23	50.37
2933	NASDAQ	MNST	Tue, Jan 17, 2023	51.38	51.86	51.00	51.09
2932	NASDAQ	MNST	Fri, Jan 13, 2023	49.77	51.09	49.77	51.04
2931	NASDAQ	MNST	Thu, Jan 12, 2023	50.81	50.81	49.90	50.02
2930	NASDAQ	MNST	Wed, Jan 11, 2023	50.48	50.90	50.03	50.85
2929	NASDAQ	MNST	Tue, Jan 10, 2023	50.54	51.10	50.15	50.27
2928	NASDAQ	MNST	Mon, Jan 9, 2023	51.13	51.54	50.44	50.58
2927	NASDAQ	MNST	Fri, Jan 6, 2023	50.60	51.57	50.51	51.22
2926	NASDAQ	MNST	Thu, Jan 5, 2023	50.67	50.78	50.09	50.19
2925	NASDAQ	MNST	Wed, Jan 4, 2023	51.06	51.37	50.58	51.08
2924	NASDAQ	MNST	Tue, Jan 3, 2023	50.89	51.15	50.16	50.66
2923	NASDAQ	MNST	Fri, Dec 30, 2022	50.91	50.91	50.35	50.77
2922	NASDAQ	MNST	Thu, Dec 29, 2022	50.81	51.36	50.74	51.01
2921	NASDAQ	MNST	Wed, Dec 28, 2022	51.17	51.37	50.64	50.66
2920	NASDAQ	MNST	Tue, Dec 27, 2022	50.90	51.22	50.58	51.01
2919	NASDAQ	MNST	Fri, Dec 23, 2022	50.73	50.76	50.24	50.63
2918	NASDAQ	MNST	Thu, Dec 22, 2022	50.60	50.73	49.67	50.41
2917	NASDAQ	MNST	Wed, Dec 21, 2022	50.79	51.37	50.77	50.98
2916	NASDAQ	MNST	Tue, Dec 20, 2022	50.25	50.80	50.10	50.58
2915	NASDAQ	MNST	Mon, Dec 19, 2022	50.50	50.85	49.95	50.21
2914	NASDAQ	MNST	Fri, Dec 16, 2022	49.63	50.77	49.21	50.39
2913	NASDAQ	MNST	Thu, Dec 15, 2022	50.37	50.57	49.56	49.83
2912	NASDAQ	MNST	Wed, Dec 14, 2022	50.21	51.39	50.08	50.95
2911	NASDAQ	MNST	Tue, Dec 13, 2022	51.34	51.36	49.90	50.22
2910	NASDAQ	MNST	Mon, Dec 12, 2022	50.21	50.43	49.89	50.41
2909	NASDAQ	MNST	Fri, Dec 9, 2022	50.51	50.61	49.99	50.02
2908	NASDAQ	MNST	Thu, Dec 8, 2022	50.52	50.88	50.37	50.77
2907	NASDAQ	MNST	Wed, Dec 7, 2022	50.80	51.04	50.37	50.62
2906	NASDAQ	MNST	Tue, Dec 6, 2022	51.28	51.60	50.53	50.72
2905	NASDAQ	MNST	Mon, Dec 5, 2022	51.39	51.51	50.84	51.09
2904	NASDAQ	MNST	Fri, Dec 2, 2022	50.98	52.33	50.88	52.02
2903	NASDAQ	MNST	Thu, Dec 1, 2022	51.38	51.66	51.04	51.63
2902	NASDAQ	MNST	Wed, Nov 30, 2022	49.88	51.53	49.68	51.43
2901	NASDAQ	MNST	Tue, Nov 29, 2022	50.72	50.85	49.66	49.90
2900	NASDAQ	MNST	Mon, Nov 28, 2022	51.87	52.24	50.84	50.94
2899	NASDAQ	MNST	Fri, Nov 25, 2022	51.95	51.98	51.65	51.69
2898	NASDAQ	MNST	Wed, Nov 23, 2022	51.86	52.21	51.73	51.97
2897	NASDAQ	MNST	Tue, Nov 22, 2022	50.92	51.72	50.64	51.58
2896	NASDAQ	MNST	Mon, Nov 21, 2022	50.00	50.69	49.84	50.55
2895	NASDAQ	MNST	Fri, Nov 18, 2022	49.70	49.94	49.14	49.85
2894	NASDAQ	MNST	Thu, Nov 17, 2022	48.97	49.72	48.75	49.48
2893	NASDAQ	MNST	Wed, Nov 16, 2022	49.40	49.71	49.28	49.60
2892	NASDAQ	MNST	Tue, Nov 15, 2022	49.23	49.41	48.46	49.07
2891	NASDAQ	MNST	Mon, Nov 14, 2022	49.26	49.30	48.38	48.46
2890	NASDAQ	MNST	Fri, Nov 11, 2022	49.50	49.66	48.11	49.06
2889	NASDAQ	MNST	Thu, Nov 10, 2022	49.35	49.77	48.50	49.65
2888	NASDAQ	MNST	Wed, Nov 9, 2022	48.86	48.96	48.05	48.12
2887	NASDAQ	MNST	Tue, Nov 8, 2022	49.25	49.68	48.51	48.93
2886	NASDAQ	MNST	Mon, Nov 7, 2022	49.17	49.57	48.91	49.45
2885	NASDAQ	MNST	Fri, Nov 4, 2022	48.90	50.24	47.64	48.97
2884	NASDAQ	MNST	Thu, Nov 3, 2022	45.28	45.94	45.06	45.55
2883	NASDAQ	MNST	Wed, Nov 2, 2022	47.20	47.45	45.84	45.86
2882	NASDAQ	MNST	Tue, Nov 1, 2022	47.90	48.00	46.74	47.18
2881	NASDAQ	MNST	Mon, Oct 31, 2022	46.47	47.12	46.25	46.86
2880	NASDAQ	MNST	Fri, Oct 28, 2022	46.00	46.85	45.85	46.77
2879	NASDAQ	MNST	Thu, Oct 27, 2022	46.12	46.30	45.78	45.87
2878	NASDAQ	MNST	Wed, Oct 26, 2022	45.90	46.52	45.76	46.01
2877	NASDAQ	MNST	Tue, Oct 25, 2022	45.29	45.86	45.03	45.83
2876	NASDAQ	MNST	Mon, Oct 24, 2022	44.28	45.10	43.93	45.06
2875	NASDAQ	MNST	Fri, Oct 21, 2022	43.24	43.93	42.81	43.80
2874	NASDAQ	MNST	Thu, Oct 20, 2022	44.02	44.48	43.49	43.51
2873	NASDAQ	MNST	Wed, Oct 19, 2022	45.05	45.17	44.02	44.12
2872	NASDAQ	MNST	Tue, Oct 18, 2022	45.46	46.22	44.73	45.24
2871	NASDAQ	MNST	Mon, Oct 17, 2022	44.16	45.05	44.15	44.69
2870	NASDAQ	MNST	Fri, Oct 14, 2022	45.69	45.69	43.63	43.70
2869	NASDAQ	MNST	Thu, Oct 13, 2022	43.89	45.40	42.89	45.04
2868	NASDAQ	MNST	Wed, Oct 12, 2022	45.12	45.37	44.77	44.79
2867	NASDAQ	MNST	Tue, Oct 11, 2022	45.30	45.51	44.69	44.73
2866	NASDAQ	MNST	Mon, Oct 10, 2022	45.33	45.70	45.00	45.51
2865	NASDAQ	MNST	Fri, Oct 7, 2022	45.59	45.71	44.97	45.15
2864	NASDAQ	MNST	Thu, Oct 6, 2022	46.04	46.57	45.76	45.87
2863	NASDAQ	MNST	Wed, Oct 5, 2022	45.57	46.31	45.28	46.09
2862	NASDAQ	MNST	Tue, Oct 4, 2022	45.08	45.87	45.07	45.83
2861	NASDAQ	MNST	Mon, Oct 3, 2022	43.76	44.77	43.56	44.54
2860	NASDAQ	MNST	Fri, Sep 30, 2022	44.23	44.52	43.41	43.48
2859	NASDAQ	MNST	Thu, Sep 29, 2022	44.58	44.97	43.54	44.01
2858	NASDAQ	MNST	Wed, Sep 28, 2022	43.89	44.99	43.59	44.70
2857	NASDAQ	MNST	Tue, Sep 27, 2022	44.18	44.79	43.50	43.68
2856	NASDAQ	MNST	Mon, Sep 26, 2022	43.56	44.45	43.54	43.96
2855	NASDAQ	MNST	Fri, Sep 23, 2022	43.24	43.59	43.08	43.55
2854	NASDAQ	MNST	Thu, Sep 22, 2022	43.34	43.75	43.33	43.39
2853	NASDAQ	MNST	Wed, Sep 21, 2022	44.08	44.80	43.51	43.52
2852	NASDAQ	MNST	Tue, Sep 20, 2022	43.68	44.05	43.35	43.85
2851	NASDAQ	MNST	Mon, Sep 19, 2022	43.54	44.09	43.34	43.93
2850	NASDAQ	MNST	Fri, Sep 16, 2022	43.62	43.82	43.22	43.62
2849	NASDAQ	MNST	Thu, Sep 15, 2022	44.30	44.74	43.55	43.69
2848	NASDAQ	MNST	Wed, Sep 14, 2022	44.77	45.00	43.99	44.47
2847	NASDAQ	MNST	Tue, Sep 13, 2022	45.98	46.24	44.62	44.77
2846	NASDAQ	MNST	Mon, Sep 12, 2022	46.63	47.12	46.31	46.78
2845	NASDAQ	MNST	Fri, Sep 9, 2022	45.79	46.47	45.72	46.22
2844	NASDAQ	MNST	Thu, Sep 8, 2022	45.25	45.74	44.74	45.71
2843	NASDAQ	MNST	Wed, Sep 7, 2022	44.44	45.33	44.44	45.23
2842	NASDAQ	MNST	Tue, Sep 6, 2022	44.68	45.35	44.21	44.30
2841	NASDAQ	MNST	Fri, Sep 2, 2022	44.90	45.35	43.99	44.20
2840	NASDAQ	MNST	Thu, Sep 1, 2022	44.04	44.54	43.82	44.50
2839	NASDAQ	MNST	Wed, Aug 31, 2022	44.55	44.83	44.19	44.42
2838	NASDAQ	MNST	Tue, Aug 30, 2022	44.38	44.45	43.79	44.27
2837	NASDAQ	MNST	Mon, Aug 29, 2022	44.30	44.68	43.95	44.30
2836	NASDAQ	MNST	Fri, Aug 26, 2022	45.55	45.67	44.53	44.58
2835	NASDAQ	MNST	Thu, Aug 25, 2022	45.21	45.65	45.12	45.59
2834	NASDAQ	MNST	Wed, Aug 24, 2022	45.00	45.33	44.88	45.22
2833	NASDAQ	MNST	Tue, Aug 23, 2022	44.61	45.15	44.43	45.08
2832	NASDAQ	MNST	Mon, Aug 22, 2022	45.01	45.19	44.69	44.80
2831	NASDAQ	MNST	Fri, Aug 19, 2022	45.38	45.69	45.14	45.30
2830	NASDAQ	MNST	Thu, Aug 18, 2022	45.77	46.09	45.52	45.63
2829	NASDAQ	MNST	Wed, Aug 17, 2022	45.88	46.06	45.57	45.76
2828	NASDAQ	MNST	Tue, Aug 16, 2022	45.78	46.38	45.51	46.14
2827	NASDAQ	MNST	Mon, Aug 15, 2022	45.08	46.09	45.00	45.90
2826	NASDAQ	MNST	Fri, Aug 12, 2022	44.69	45.07	44.48	45.01
2825	NASDAQ	MNST	Thu, Aug 11, 2022	44.70	45.38	44.49	44.65
2824	NASDAQ	MNST	Wed, Aug 10, 2022	44.94	45.78	44.70	44.91
2823	NASDAQ	MNST	Tue, Aug 9, 2022	44.39	44.49	43.68	44.41
2822	NASDAQ	MNST	Mon, Aug 8, 2022	45.86	46.01	44.57	44.72
2821	NASDAQ	MNST	Fri, Aug 5, 2022	45.81	46.24	44.42	45.69
2820	NASDAQ	MNST	Thu, Aug 4, 2022	47.89	48.21	47.56	48.18
2819	NASDAQ	MNST	Wed, Aug 3, 2022	48.34	48.58	47.95	48.03
2818	NASDAQ	MNST	Tue, Aug 2, 2022	48.95	49.04	48.03	48.45
2817	NASDAQ	MNST	Mon, Aug 1, 2022	49.28	49.51	48.84	49.25
2816	NASDAQ	MNST	Fri, Jul 29, 2022	49.15	49.91	48.93	49.81
2815	NASDAQ	MNST	Thu, Jul 28, 2022	48.75	49.55	48.47	49.46
2814	NASDAQ	MNST	Wed, Jul 27, 2022	47.64	48.83	47.38	48.70
2813	NASDAQ	MNST	Tue, Jul 26, 2022	47.96	48.14	47.67	47.95
2812	NASDAQ	MNST	Mon, Jul 25, 2022	47.74	48.14	47.19	47.92
2811	NASDAQ	MNST	Fri, Jul 22, 2022	47.96	48.05	47.08	47.54
2810	NASDAQ	MNST	Thu, Jul 21, 2022	48.30	48.50	47.41	47.89
2809	NASDAQ	MNST	Wed, Jul 20, 2022	48.19	48.93	48.08	48.20
2808	NASDAQ	MNST	Tue, Jul 19, 2022	48.00	48.21	47.70	48.13
2807	NASDAQ	MNST	Mon, Jul 18, 2022	48.75	48.77	47.45	47.51
2806	NASDAQ	MNST	Fri, Jul 15, 2022	48.99	49.48	48.14	48.58
2805	NASDAQ	MNST	Thu, Jul 14, 2022	48.22	48.92	47.85	48.88
2804	NASDAQ	MNST	Wed, Jul 13, 2022	47.67	48.92	47.67	48.40
2803	NASDAQ	MNST	Tue, Jul 12, 2022	48.56	48.93	48.22	48.38
2802	NASDAQ	MNST	Mon, Jul 11, 2022	48.71	48.93	48.24	48.43
2801	NASDAQ	MNST	Fri, Jul 8, 2022	48.50	49.01	47.95	48.74
2800	NASDAQ	MNST	Thu, Jul 7, 2022	48.70	48.73	48.19	48.50
2799	NASDAQ	MNST	Wed, Jul 6, 2022	48.13	49.26	48.13	48.70
2798	NASDAQ	MNST	Tue, Jul 5, 2022	47.05	48.31	46.52	48.06
2797	NASDAQ	MNST	Fri, Jul 1, 2022	46.09	47.35	45.96	47.30
2796	NASDAQ	MNST	Thu, Jun 30, 2022	46.37	46.56	45.71	46.35
2795	NASDAQ	MNST	Wed, Jun 29, 2022	45.60	46.68	45.42	46.68
2794	NASDAQ	MNST	Tue, Jun 28, 2022	47.09	47.37	45.20	45.41
2793	NASDAQ	MNST	Mon, Jun 27, 2022	47.00	47.14	46.54	47.11
2792	NASDAQ	MNST	Fri, Jun 24, 2022	46.65	47.30	46.11	47.29
2791	NASDAQ	MNST	Thu, Jun 23, 2022	45.78	46.35	45.50	46.09
2790	NASDAQ	MNST	Wed, Jun 22, 2022	45.10	45.82	44.89	45.37
2789	NASDAQ	MNST	Tue, Jun 21, 2022	44.42	45.78	44.02	45.42
2788	NASDAQ	MNST	Fri, Jun 17, 2022	43.91	44.54	43.54	44.06
2787	NASDAQ	MNST	Thu, Jun 16, 2022	43.39	44.29	42.65	43.95
2786	NASDAQ	MNST	Wed, Jun 15, 2022	44.33	45.21	43.53	43.94
2785	NASDAQ	MNST	Tue, Jun 14, 2022	42.88	44.18	42.88	44.03
2784	NASDAQ	MNST	Mon, Jun 13, 2022	42.63	42.98	41.95	42.25
2783	NASDAQ	MNST	Fri, Jun 10, 2022	43.86	44.06	43.43	43.52
2782	NASDAQ	MNST	Thu, Jun 9, 2022	44.84	45.48	44.61	44.65
2781	NASDAQ	MNST	Wed, Jun 8, 2022	45.17	45.47	44.99	45.12
2780	NASDAQ	MNST	Tue, Jun 7, 2022	45.45	46.00	45.11	45.43
2779	NASDAQ	MNST	Mon, Jun 6, 2022	45.00	45.93	44.90	45.68
2778	NASDAQ	MNST	Fri, Jun 3, 2022	44.90	45.00	44.19	44.42
2777	NASDAQ	MNST	Thu, Jun 2, 2022	44.24	45.20	43.70	45.17
2776	NASDAQ	MNST	Wed, Jun 1, 2022	44.41	44.49	43.48	44.03
2775	NASDAQ	MNST	Tue, May 31, 2022	44.78	45.00	43.89	44.56
2774	NASDAQ	MNST	Fri, May 27, 2022	44.55	44.86	44.33	44.84
2773	NASDAQ	MNST	Thu, May 26, 2022	43.99	44.70	43.93	44.37
2772	NASDAQ	MNST	Wed, May 25, 2022	43.53	44.07	43.41	43.87
2771	NASDAQ	MNST	Tue, May 24, 2022	43.48	43.84	43.29	43.75
2770	NASDAQ	MNST	Mon, May 23, 2022	44.35	44.45	43.19	43.53
2769	NASDAQ	MNST	Fri, May 20, 2022	43.56	43.99	42.95	43.82
2768	NASDAQ	MNST	Thu, May 19, 2022	43.04	43.80	42.57	43.38
2767	NASDAQ	MNST	Wed, May 18, 2022	44.73	45.12	43.12	43.31
2766	NASDAQ	MNST	Tue, May 17, 2022	44.88	45.11	44.04	44.62
2765	NASDAQ	MNST	Mon, May 16, 2022	44.06	45.03	44.06	44.56
2764	NASDAQ	MNST	Fri, May 13, 2022	43.06	44.58	42.93	44.45
2763	NASDAQ	MNST	Thu, May 12, 2022	41.86	43.27	41.86	42.84
2762	NASDAQ	MNST	Wed, May 11, 2022	41.94	43.66	41.70	42.46
2761	NASDAQ	MNST	Tue, May 10, 2022	42.45	42.64	41.54	42.07
2760	NASDAQ	MNST	Mon, May 9, 2022	42.69	43.24	41.10	41.79
2759	NASDAQ	MNST	Fri, May 6, 2022	41.28	43.80	41.28	43.34
2758	NASDAQ	MNST	Thu, May 5, 2022	42.88	43.09	41.07	41.52
2757	NASDAQ	MNST	Wed, May 4, 2022	41.91	43.44	41.68	43.33
2756	NASDAQ	MNST	Tue, May 3, 2022	42.76	42.76	41.55	41.96
2755	NASDAQ	MNST	Mon, May 2, 2022	43.07	43.30	41.57	42.38
2754	NASDAQ	MNST	Fri, Apr 29, 2022	43.63	43.91	42.62	42.84
2753	NASDAQ	MNST	Thu, Apr 28, 2022	43.43	44.00	42.69	43.91
2752	NASDAQ	MNST	Wed, Apr 27, 2022	43.00	43.71	42.87	43.38
2751	NASDAQ	MNST	Tue, Apr 26, 2022	42.92	43.52	42.87	43.13
2750	NASDAQ	MNST	Mon, Apr 25, 2022	42.83	43.40	41.81	43.34
2749	NASDAQ	MNST	Fri, Apr 22, 2022	43.25	43.47	42.60	42.83
2748	NASDAQ	MNST	Thu, Apr 21, 2022	43.02	44.02	42.91	43.44
2747	NASDAQ	MNST	Wed, Apr 20, 2022	42.25	42.79	41.97	42.68
2746	NASDAQ	MNST	Tue, Apr 19, 2022	41.19	41.99	41.03	41.90
2745	NASDAQ	MNST	Mon, Apr 18, 2022	41.03	41.41	40.87	41.22
2744	NASDAQ	MNST	Thu, Apr 14, 2022	42.06	42.25	40.95	41.30
2743	NASDAQ	MNST	Wed, Apr 13, 2022	41.24	42.28	41.24	42.01
2742	NASDAQ	MNST	Tue, Apr 12, 2022	41.32	41.71	41.02	41.35
2741	NASDAQ	MNST	Mon, Apr 11, 2022	40.74	41.54	40.56	41.09
2740	NASDAQ	MNST	Fri, Apr 8, 2022	40.83	41.56	40.26	40.81
2739	NASDAQ	MNST	Thu, Apr 7, 2022	40.32	41.16	40.09	40.89
2738	NASDAQ	MNST	Wed, Apr 6, 2022	40.52	40.91	39.58	40.41
2737	NASDAQ	MNST	Tue, Apr 5, 2022	41.33	41.45	40.75	40.95
2736	NASDAQ	MNST	Mon, Apr 4, 2022	40.98	41.39	40.57	41.30
2735	NASDAQ	MNST	Fri, Apr 1, 2022	40.14	41.13	40.04	41.08
2734	NASDAQ	MNST	Thu, Mar 31, 2022	40.22	40.49	39.94	39.95
2733	NASDAQ	MNST	Wed, Mar 30, 2022	40.89	41.09	39.80	40.03
2732	NASDAQ	MNST	Tue, Mar 29, 2022	40.71	41.79	40.33	41.29
2731	NASDAQ	MNST	Mon, Mar 28, 2022	39.58	40.04	39.27	40.01
2730	NASDAQ	MNST	Fri, Mar 25, 2022	39.53	39.64	39.03	39.35
2729	NASDAQ	MNST	Thu, Mar 24, 2022	39.16	39.32	38.63	39.28
2728	NASDAQ	MNST	Wed, Mar 23, 2022	40.44	40.45	38.93	39.03
2727	NASDAQ	MNST	Tue, Mar 22, 2022	39.72	40.88	39.72	40.65
2726	NASDAQ	MNST	Mon, Mar 21, 2022	39.98	40.11	38.92	39.50
2725	NASDAQ	MNST	Fri, Mar 18, 2022	39.57	40.41	39.11	40.30
2724	NASDAQ	MNST	Thu, Mar 17, 2022	38.55	39.22	38.25	39.14
2723	NASDAQ	MNST	Wed, Mar 16, 2022	37.97	39.03	37.64	38.60
2722	NASDAQ	MNST	Tue, Mar 15, 2022	37.11	37.62	36.99	37.54
2721	NASDAQ	MNST	Mon, Mar 14, 2022	36.88	37.39	36.57	36.62
2720	NASDAQ	MNST	Fri, Mar 11, 2022	38.16	38.26	36.55	36.61
2719	NASDAQ	MNST	Thu, Mar 10, 2022	37.68	38.25	37.04	37.70
2718	NASDAQ	MNST	Wed, Mar 9, 2022	37.29	38.58	37.13	38.34
2717	NASDAQ	MNST	Tue, Mar 8, 2022	37.36	37.84	35.89	36.25
2716	NASDAQ	MNST	Mon, Mar 7, 2022	40.67	40.67	37.36	37.50
2715	NASDAQ	MNST	Fri, Mar 4, 2022	41.47	41.47	40.44	40.66
2714	NASDAQ	MNST	Thu, Mar 3, 2022	42.09	42.19	41.63	41.68
2713	NASDAQ	MNST	Wed, Mar 2, 2022	41.74	42.16	41.39	41.88
2712	NASDAQ	MNST	Tue, Mar 1, 2022	42.11	42.32	41.37	41.62
2711	NASDAQ	MNST	Mon, Feb 28, 2022	41.49	42.48	41.43	42.20
2710	NASDAQ	MNST	Fri, Feb 25, 2022	41.50	43.49	41.07	42.29
2709	NASDAQ	MNST	Thu, Feb 24, 2022	39.45	40.21	38.19	40.18
2708	NASDAQ	MNST	Wed, Feb 23, 2022	40.90	41.00	39.61	39.71
2707	NASDAQ	MNST	Tue, Feb 22, 2022	40.42	41.10	40.26	40.83
2706	NASDAQ	MNST	Fri, Feb 18, 2022	40.99	41.04	40.23	40.64
2705	NASDAQ	MNST	Thu, Feb 17, 2022	41.45	41.45	40.65	41.07
2704	NASDAQ	MNST	Wed, Feb 16, 2022	41.20	41.83	40.54	41.61
2703	NASDAQ	MNST	Tue, Feb 15, 2022	42.50	42.57	40.96	41.39
2702	NASDAQ	MNST	Mon, Feb 14, 2022	41.50	42.86	40.77	41.29
2701	NASDAQ	MNST	Fri, Feb 11, 2022	41.93	42.37	41.28	41.40
2700	NASDAQ	MNST	Thu, Feb 10, 2022	42.50	42.52	41.61	41.92
2699	NASDAQ	MNST	Wed, Feb 9, 2022	42.87	43.30	42.67	43.15
2698	NASDAQ	MNST	Tue, Feb 8, 2022	42.19	42.49	41.88	42.36
2697	NASDAQ	MNST	Mon, Feb 7, 2022	42.26	42.57	42.08	42.27
2696	NASDAQ	MNST	Fri, Feb 4, 2022	42.53	42.81	41.91	42.15
2695	NASDAQ	MNST	Thu, Feb 3, 2022	43.21	43.49	42.91	43.04
2694	NASDAQ	MNST	Wed, Feb 2, 2022	43.57	43.97	43.30	43.61
2693	NASDAQ	MNST	Tue, Feb 1, 2022	43.31	43.37	42.67	43.24
2692	NASDAQ	MNST	Mon, Jan 31, 2022	42.63	43.40	42.41	43.36
2691	NASDAQ	MNST	Fri, Jan 28, 2022	41.46	42.66	41.00	42.66
2690	NASDAQ	MNST	Thu, Jan 27, 2022	42.67	42.96	41.35	41.59
2689	NASDAQ	MNST	Wed, Jan 26, 2022	43.06	43.62	42.04	42.30
2688	NASDAQ	MNST	Tue, Jan 25, 2022	43.48	43.65	42.69	43.17
2687	NASDAQ	MNST	Mon, Jan 24, 2022	42.77	44.15	42.10	44.07
2686	NASDAQ	MNST	Fri, Jan 21, 2022	43.27	43.88	42.76	42.81
2685	NASDAQ	MNST	Thu, Jan 20, 2022	43.69	44.56	43.12	43.19
2684	NASDAQ	MNST	Wed, Jan 19, 2022	43.43	43.74	43.10	43.37
2683	NASDAQ	MNST	Tue, Jan 18, 2022	44.17	44.43	43.28	43.35
2682	NASDAQ	MNST	Fri, Jan 14, 2022	47.18	47.18	44.58	44.96
2681	NASDAQ	MNST	Thu, Jan 13, 2022	47.18	47.53	46.83	47.19
2680	NASDAQ	MNST	Wed, Jan 12, 2022	47.55	47.64	46.85	46.99
2679	NASDAQ	MNST	Tue, Jan 11, 2022	46.07	47.37	45.78	47.29
2678	NASDAQ	MNST	Mon, Jan 10, 2022	46.91	46.93	45.58	46.37
2677	NASDAQ	MNST	Fri, Jan 7, 2022	47.68	47.86	47.01	47.03
2676	NASDAQ	MNST	Thu, Jan 6, 2022	47.81	48.40	47.65	47.76
2675	NASDAQ	MNST	Wed, Jan 5, 2022	48.75	49.37	48.00	48.03
2674	NASDAQ	MNST	Tue, Jan 4, 2022	48.21	48.98	48.21	48.87
2673	NASDAQ	MNST	Mon, Jan 3, 2022	47.76	48.35	47.44	48.27
2672	NASDAQ	MNST	Fri, Dec 31, 2021	47.66	48.11	47.50	48.02
2671	NASDAQ	MNST	Thu, Dec 30, 2021	48.14	48.21	47.63	47.70
2670	NASDAQ	MNST	Wed, Dec 29, 2021	47.43	48.00	47.25	47.90
2669	NASDAQ	MNST	Tue, Dec 28, 2021	47.45	47.66	47.18	47.35
2668	NASDAQ	MNST	Mon, Dec 27, 2021	47.01	47.46	47.01	47.40
2667	NASDAQ	MNST	Thu, Dec 23, 2021	46.86	47.16	46.68	46.92
2666	NASDAQ	MNST	Wed, Dec 22, 2021	46.35	46.77	46.19	46.74
2665	NASDAQ	MNST	Tue, Dec 21, 2021	45.84	46.45	45.83	46.40
2664	NASDAQ	MNST	Mon, Dec 20, 2021	45.37	45.89	44.80	45.82
2663	NASDAQ	MNST	Fri, Dec 17, 2021	45.52	46.56	45.25	45.81
2662	NASDAQ	MNST	Thu, Dec 16, 2021	45.84	46.31	45.63	45.81
2661	NASDAQ	MNST	Wed, Dec 15, 2021	45.24	45.65	44.82	45.61
2660	NASDAQ	MNST	Tue, Dec 14, 2021	44.70	45.34	44.68	45.19
2659	NASDAQ	MNST	Mon, Dec 13, 2021	44.75	45.16	44.43	44.89
2658	NASDAQ	MNST	Fri, Dec 10, 2021	44.51	45.01	44.35	44.78
2657	NASDAQ	MNST	Thu, Dec 9, 2021	44.05	44.44	44.01	44.15
2656	NASDAQ	MNST	Wed, Dec 8, 2021	44.10	44.51	43.77	44.47
2655	NASDAQ	MNST	Tue, Dec 7, 2021	42.98	44.40	42.98	44.19
2654	NASDAQ	MNST	Mon, Dec 6, 2021	42.30	42.94	41.97	42.86
2653	NASDAQ	MNST	Fri, Dec 3, 2021	41.66	41.93	41.29	41.85
2652	NASDAQ	MNST	Thu, Dec 2, 2021	40.84	41.90	40.84	41.48
2651	NASDAQ	MNST	Wed, Dec 1, 2021	42.28	42.43	40.46	40.53
2650	NASDAQ	MNST	Tue, Nov 30, 2021	43.26	43.40	41.67	41.89
2649	NASDAQ	MNST	Mon, Nov 29, 2021	43.61	43.77	43.28	43.43
2648	NASDAQ	MNST	Fri, Nov 26, 2021	44.49	44.50	43.39	43.53
2647	NASDAQ	MNST	Wed, Nov 24, 2021	43.95	44.62	43.95	44.55
2646	NASDAQ	MNST	Tue, Nov 23, 2021	45.06	45.26	43.55	44.31
2645	NASDAQ	MNST	Mon, Nov 22, 2021	46.01	46.15	44.68	45.05
2644	NASDAQ	MNST	Fri, Nov 19, 2021	44.70	45.00	44.48	44.65
2643	NASDAQ	MNST	Thu, Nov 18, 2021	45.58	45.60	44.31	44.70
2642	NASDAQ	MNST	Wed, Nov 17, 2021	46.11	46.24	45.60	45.70
2641	NASDAQ	MNST	Tue, Nov 16, 2021	46.68	46.91	46.13	46.17
2640	NASDAQ	MNST	Mon, Nov 15, 2021	46.19	46.54	46.05	46.50
2639	NASDAQ	MNST	Fri, Nov 12, 2021	46.23	46.34	45.49	46.03
2638	NASDAQ	MNST	Thu, Nov 11, 2021	46.05	46.36	45.93	46.14
2637	NASDAQ	MNST	Wed, Nov 10, 2021	45.95	46.64	45.90	45.99
2636	NASDAQ	MNST	Tue, Nov 9, 2021	45.41	46.02	45.09	45.88
2635	NASDAQ	MNST	Mon, Nov 8, 2021	45.61	45.91	45.25	45.42
2634	NASDAQ	MNST	Fri, Nov 5, 2021	45.22	45.95	44.94	45.82
2633	NASDAQ	MNST	Thu, Nov 4, 2021	43.64	44.03	43.40	43.89
2632	NASDAQ	MNST	Wed, Nov 3, 2021	43.04	43.70	43.00	43.66
2631	NASDAQ	MNST	Tue, Nov 2, 2021	42.92	43.29	42.70	42.95
2630	NASDAQ	MNST	Mon, Nov 1, 2021	42.49	42.90	42.46	42.73
2629	NASDAQ	MNST	Fri, Oct 29, 2021	42.45	42.70	42.38	42.50
2628	NASDAQ	MNST	Thu, Oct 28, 2021	42.55	42.82	42.17	42.45
2627	NASDAQ	MNST	Wed, Oct 27, 2021	43.00	43.00	41.85	42.44
2626	NASDAQ	MNST	Tue, Oct 26, 2021	42.38	42.96	42.29	42.79
2625	NASDAQ	MNST	Mon, Oct 25, 2021	42.34	42.46	42.03	42.19
2624	NASDAQ	MNST	Fri, Oct 22, 2021	42.84	43.02	42.25	42.37
2623	NASDAQ	MNST	Thu, Oct 21, 2021	42.52	42.77	42.30	42.63
2622	NASDAQ	MNST	Wed, Oct 20, 2021	43.02	43.02	42.44	42.47
2621	NASDAQ	MNST	Tue, Oct 19, 2021	42.74	42.84	42.21	42.50
2620	NASDAQ	MNST	Mon, Oct 18, 2021	42.60	43.01	42.43	42.72
2619	NASDAQ	MNST	Fri, Oct 15, 2021	42.91	43.17	42.58	42.79
2618	NASDAQ	MNST	Thu, Oct 14, 2021	42.98	43.23	42.63	42.80
2617	NASDAQ	MNST	Wed, Oct 13, 2021	42.99	43.47	42.47	42.67
2616	NASDAQ	MNST	Tue, Oct 12, 2021	44.03	44.41	43.84	43.97
2615	NASDAQ	MNST	Mon, Oct 11, 2021	44.51	44.63	43.97	44.03
2614	NASDAQ	MNST	Fri, Oct 8, 2021	45.14	45.29	44.60	44.64
2613	NASDAQ	MNST	Thu, Oct 7, 2021	45.44	45.72	45.00	45.04
2612	NASDAQ	MNST	Wed, Oct 6, 2021	44.45	45.17	44.28	45.05
2611	NASDAQ	MNST	Tue, Oct 5, 2021	44.38	45.02	44.26	44.78
2610	NASDAQ	MNST	Mon, Oct 4, 2021	44.94	45.19	44.06	44.25
2609	NASDAQ	MNST	Fri, Oct 1, 2021	44.79	45.09	44.18	44.94
2608	NASDAQ	MNST	Thu, Sep 30, 2021	44.96	45.05	44.41	44.42
2607	NASDAQ	MNST	Wed, Sep 29, 2021	44.75	45.02	44.61	44.67
2606	NASDAQ	MNST	Tue, Sep 28, 2021	45.66	45.80	44.59	44.75
2605	NASDAQ	MNST	Mon, Sep 27, 2021	46.09	46.30	45.64	45.90
2604	NASDAQ	MNST	Fri, Sep 24, 2021	46.37	46.70	46.08	46.37
2603	NASDAQ	MNST	Thu, Sep 23, 2021	46.30	46.78	46.25	46.55
2602	NASDAQ	MNST	Wed, Sep 22, 2021	46.21	46.61	45.68	46.29
2601	NASDAQ	MNST	Tue, Sep 21, 2021	46.58	46.87	45.87	45.90
2600	NASDAQ	MNST	Mon, Sep 20, 2021	47.12	47.13	45.99	46.40
2599	NASDAQ	MNST	Fri, Sep 17, 2021	47.33	47.95	46.91	47.32
2598	NASDAQ	MNST	Thu, Sep 16, 2021	47.46	48.02	47.24	47.94
2597	NASDAQ	MNST	Wed, Sep 15, 2021	47.50	47.88	47.18	47.57
2596	NASDAQ	MNST	Tue, Sep 14, 2021	47.81	48.10	47.42	47.48
2595	NASDAQ	MNST	Mon, Sep 13, 2021	48.27	48.47	47.60	47.70
2594	NASDAQ	MNST	Fri, Sep 10, 2021	48.25	48.28	47.94	47.96
2593	NASDAQ	MNST	Thu, Sep 9, 2021	48.46	48.56	48.10	48.18
2592	NASDAQ	MNST	Wed, Sep 8, 2021	47.56	48.45	47.51	48.42
2591	NASDAQ	MNST	Tue, Sep 7, 2021	48.68	48.68	47.54	47.59
2590	NASDAQ	MNST	Fri, Sep 3, 2021	48.55	48.88	48.11	48.79
2589	NASDAQ	MNST	Thu, Sep 2, 2021	48.99	49.20	48.62	48.80
2588	NASDAQ	MNST	Wed, Sep 1, 2021	48.89	49.10	48.60	48.90
2587	NASDAQ	MNST	Tue, Aug 31, 2021	48.99	49.00	48.59	48.79
2586	NASDAQ	MNST	Mon, Aug 30, 2021	48.70	48.95	48.54	48.91
2585	NASDAQ	MNST	Fri, Aug 27, 2021	48.51	48.90	48.30	48.67
2584	NASDAQ	MNST	Thu, Aug 26, 2021	48.57	48.69	48.33	48.42
2583	NASDAQ	MNST	Wed, Aug 25, 2021	48.32	48.65	48.09	48.57
2582	NASDAQ	MNST	Tue, Aug 24, 2021	48.47	48.47	47.87	48.32
2581	NASDAQ	MNST	Mon, Aug 23, 2021	48.21	48.55	48.12	48.38
2580	NASDAQ	MNST	Fri, Aug 20, 2021	48.68	48.93	48.26	48.37
2579	NASDAQ	MNST	Thu, Aug 19, 2021	47.57	48.65	47.45	48.59
2578	NASDAQ	MNST	Wed, Aug 18, 2021	48.69	48.82	47.91	47.93
2577	NASDAQ	MNST	Tue, Aug 17, 2021	48.98	49.03	48.67	48.76
2576	NASDAQ	MNST	Mon, Aug 16, 2021	49.18	49.29	48.91	49.21
2575	NASDAQ	MNST	Fri, Aug 13, 2021	48.80	49.11	48.61	49.06
2574	NASDAQ	MNST	Thu, Aug 12, 2021	49.44	49.44	48.72	48.81
2573	NASDAQ	MNST	Wed, Aug 11, 2021	49.55	49.81	49.19	49.36
2572	NASDAQ	MNST	Tue, Aug 10, 2021	49.46	49.95	49.23	49.40
2571	NASDAQ	MNST	Mon, Aug 9, 2021	48.68	49.45	48.61	49.24
2570	NASDAQ	MNST	Fri, Aug 6, 2021	47.00	49.25	47.00	48.49
2569	NASDAQ	MNST	Thu, Aug 5, 2021	46.29	46.33	45.91	45.98
2568	NASDAQ	MNST	Wed, Aug 4, 2021	46.42	46.72	45.95	46.01
2567	NASDAQ	MNST	Tue, Aug 3, 2021	46.84	46.98	46.12	46.52
2566	NASDAQ	MNST	Mon, Aug 2, 2021	47.24	47.32	46.31	46.68
2565	NASDAQ	MNST	Fri, Jul 30, 2021	47.39	47.54	47.03	47.16
2564	NASDAQ	MNST	Thu, Jul 29, 2021	47.10	47.46	46.92	47.29
2563	NASDAQ	MNST	Wed, Jul 28, 2021	47.59	47.75	46.87	47.03
2562	NASDAQ	MNST	Tue, Jul 27, 2021	48.13	48.29	47.33	47.59
2561	NASDAQ	MNST	Mon, Jul 26, 2021	48.04	48.21	47.60	48.00
2560	NASDAQ	MNST	Fri, Jul 23, 2021	47.48	48.47	47.28	48.15
2559	NASDAQ	MNST	Thu, Jul 22, 2021	46.71	46.79	46.31	46.69
2558	NASDAQ	MNST	Wed, Jul 21, 2021	46.81	47.23	46.57	46.68
2557	NASDAQ	MNST	Tue, Jul 20, 2021	46.22	47.08	46.11	46.86
2556	NASDAQ	MNST	Mon, Jul 19, 2021	46.54	46.74	45.93	46.13
2555	NASDAQ	MNST	Fri, Jul 16, 2021	46.85	47.03	46.52	46.54
2554	NASDAQ	MNST	Thu, Jul 15, 2021	46.52	46.94	46.40	46.81
2553	NASDAQ	MNST	Wed, Jul 14, 2021	46.13	46.75	46.06	46.50
2552	NASDAQ	MNST	Tue, Jul 13, 2021	45.71	46.21	45.64	46.01
2551	NASDAQ	MNST	Mon, Jul 12, 2021	45.20	45.66	45.10	45.59
2550	NASDAQ	MNST	Fri, Jul 9, 2021	44.78	45.27	44.74	45.12
2549	NASDAQ	MNST	Thu, Jul 8, 2021	45.00	45.44	44.78	44.92
2548	NASDAQ	MNST	Wed, Jul 7, 2021	45.45	45.48	45.22	45.42
2547	NASDAQ	MNST	Tue, Jul 6, 2021	45.43	45.59	45.16	45.31
2546	NASDAQ	MNST	Fri, Jul 2, 2021	45.79	46.02	45.38	45.43
2545	NASDAQ	MNST	Thu, Jul 1, 2021	45.63	45.84	45.48	45.58
2544	NASDAQ	MNST	Wed, Jun 30, 2021	45.80	45.95	45.54	45.68
2543	NASDAQ	MNST	Tue, Jun 29, 2021	45.77	45.88	45.43	45.78
2542	NASDAQ	MNST	Mon, Jun 28, 2021	46.04	46.44	45.51	45.73
2541	NASDAQ	MNST	Fri, Jun 25, 2021	45.20	47.65	44.63	46.06
2540	NASDAQ	MNST	Thu, Jun 24, 2021	45.28	45.35	44.91	45.07
2539	NASDAQ	MNST	Wed, Jun 23, 2021	45.91	45.97	45.15	45.16
2538	NASDAQ	MNST	Tue, Jun 22, 2021	46.05	46.14	45.61	45.89
2537	NASDAQ	MNST	Mon, Jun 21, 2021	46.08	46.28	45.61	46.02
2536	NASDAQ	MNST	Fri, Jun 18, 2021	46.14	46.47	45.82	45.88
2535	NASDAQ	MNST	Thu, Jun 17, 2021	45.76	46.42	45.67	46.29
2534	NASDAQ	MNST	Wed, Jun 16, 2021	45.53	46.36	45.53	45.76
2533	NASDAQ	MNST	Tue, Jun 15, 2021	46.91	46.91	46.03	46.10
2532	NASDAQ	MNST	Mon, Jun 14, 2021	46.56	46.84	46.50	46.70
2531	NASDAQ	MNST	Fri, Jun 11, 2021	46.99	47.00	46.52	46.75
2530	NASDAQ	MNST	Thu, Jun 10, 2021	46.25	47.07	46.25	46.89
2529	NASDAQ	MNST	Wed, Jun 9, 2021	47.11	47.25	46.54	46.62
2528	NASDAQ	MNST	Tue, Jun 8, 2021	47.23	47.32	46.63	47.08
2527	NASDAQ	MNST	Mon, Jun 7, 2021	47.69	47.70	46.85	47.15
2526	NASDAQ	MNST	Fri, Jun 4, 2021	47.75	47.94	47.47	47.69
2525	NASDAQ	MNST	Thu, Jun 3, 2021	47.05	47.60	46.88	47.53
2524	NASDAQ	MNST	Wed, Jun 2, 2021	47.14	47.91	46.93	47.42
2523	NASDAQ	MNST	Tue, Jun 1, 2021	47.20	47.42	46.66	46.80
2522	NASDAQ	MNST	Fri, May 28, 2021	46.77	47.35	46.70	47.14
2521	NASDAQ	MNST	Thu, May 27, 2021	46.97	47.10	46.56	46.66
2520	NASDAQ	MNST	Wed, May 26, 2021	46.76	46.96	46.58	46.71
2519	NASDAQ	MNST	Tue, May 25, 2021	46.86	47.12	46.26	46.52
2518	NASDAQ	MNST	Mon, May 24, 2021	46.31	46.89	46.16	46.62
2517	NASDAQ	MNST	Fri, May 21, 2021	46.44	46.54	45.74	46.01
2516	NASDAQ	MNST	Thu, May 20, 2021	45.41	46.47	45.36	46.25
2515	NASDAQ	MNST	Wed, May 19, 2021	45.17	45.40	44.92	45.37
2514	NASDAQ	MNST	Tue, May 18, 2021	45.81	45.82	45.27	45.41
2513	NASDAQ	MNST	Mon, May 17, 2021	45.53	45.85	45.29	45.68
2512	NASDAQ	MNST	Fri, May 14, 2021	44.90	46.30	44.81	46.07
2511	NASDAQ	MNST	Thu, May 13, 2021	45.12	45.32	44.64	44.74
2510	NASDAQ	MNST	Wed, May 12, 2021	45.52	45.63	44.80	44.90
2509	NASDAQ	MNST	Tue, May 11, 2021	44.95	46.12	44.95	45.77
2508	NASDAQ	MNST	Mon, May 10, 2021	45.57	46.41	45.35	45.80
2507	NASDAQ	MNST	Fri, May 7, 2021	44.50	45.84	44.18	45.63
2506	NASDAQ	MNST	Thu, May 6, 2021	47.45	47.60	47.06	47.51
2505	NASDAQ	MNST	Wed, May 5, 2021	48.00	48.20	47.07	47.23
2504	NASDAQ	MNST	Tue, May 4, 2021	48.63	48.74	47.81	47.97
2503	NASDAQ	MNST	Mon, May 3, 2021	48.96	49.57	48.70	48.81
2502	NASDAQ	MNST	Fri, Apr 30, 2021	48.79	48.81	48.22	48.53
2501	NASDAQ	MNST	Thu, Apr 29, 2021	48.47	49.11	48.26	48.97
2500	NASDAQ	MNST	Wed, Apr 28, 2021	48.59	48.65	48.04	48.24
2499	NASDAQ	MNST	Tue, Apr 27, 2021	48.66	48.66	48.25	48.51
2498	NASDAQ	MNST	Mon, Apr 26, 2021	49.14	49.26	48.36	48.57
2497	NASDAQ	MNST	Fri, Apr 23, 2021	48.94	49.62	48.80	49.34
2496	NASDAQ	MNST	Thu, Apr 22, 2021	48.91	49.04	48.60	48.76
2495	NASDAQ	MNST	Wed, Apr 21, 2021	49.11	49.25	48.66	49.00
2494	NASDAQ	MNST	Tue, Apr 20, 2021	49.03	49.13	48.48	48.70
2493	NASDAQ	MNST	Mon, Apr 19, 2021	49.17	49.24	48.47	48.93
2492	NASDAQ	MNST	Fri, Apr 16, 2021	48.32	49.22	48.07	49.09
2491	NASDAQ	MNST	Thu, Apr 15, 2021	47.66	48.10	47.50	47.98
2490	NASDAQ	MNST	Wed, Apr 14, 2021	47.92	48.01	47.28	47.40
2489	NASDAQ	MNST	Tue, Apr 13, 2021	47.70	48.15	47.70	47.95
2488	NASDAQ	MNST	Mon, Apr 12, 2021	47.56	47.87	47.31	47.71
2487	NASDAQ	MNST	Fri, Apr 9, 2021	47.52	47.74	47.42	47.65
2486	NASDAQ	MNST	Thu, Apr 8, 2021	47.40	47.92	47.20	47.65
2485	NASDAQ	MNST	Wed, Apr 7, 2021	46.90	47.29	46.71	47.12
2484	NASDAQ	MNST	Tue, Apr 6, 2021	46.87	47.14	46.32	46.87
2483	NASDAQ	MNST	Mon, Apr 5, 2021	45.77	47.07	45.72	46.72
2482	NASDAQ	MNST	Thu, Apr 1, 2021	45.85	46.09	45.55	45.68
2481	NASDAQ	MNST	Wed, Mar 31, 2021	45.54	45.86	45.28	45.55
2480	NASDAQ	MNST	Tue, Mar 30, 2021	45.65	45.82	45.07	45.35
2479	NASDAQ	MNST	Mon, Mar 29, 2021	45.88	46.18	45.34	45.96
2478	NASDAQ	MNST	Fri, Mar 26, 2021	44.18	45.92	44.11	45.83
2477	NASDAQ	MNST	Thu, Mar 25, 2021	44.48	44.66	43.66	44.40
2476	NASDAQ	MNST	Wed, Mar 24, 2021	44.77	44.77	43.93	44.36
2475	NASDAQ	MNST	Tue, Mar 23, 2021	44.95	45.43	44.49	44.81
2474	NASDAQ	MNST	Mon, Mar 22, 2021	43.90	45.10	43.79	44.53
2473	NASDAQ	MNST	Fri, Mar 19, 2021	43.89	44.31	43.68	43.96
2472	NASDAQ	MNST	Thu, Mar 18, 2021	44.09	44.12	43.17	43.96
2471	NASDAQ	MNST	Wed, Mar 17, 2021	44.32	44.63	43.65	44.30
2470	NASDAQ	MNST	Tue, Mar 16, 2021	45.03	45.30	44.62	44.70
2469	NASDAQ	MNST	Mon, Mar 15, 2021	44.47	44.70	43.95	44.66
2468	NASDAQ	MNST	Fri, Mar 12, 2021	44.24	44.60	43.83	44.47
2467	NASDAQ	MNST	Thu, Mar 11, 2021	44.53	45.04	44.40	44.68
2466	NASDAQ	MNST	Wed, Mar 10, 2021	44.40	45.05	44.35	44.70
2465	NASDAQ	MNST	Tue, Mar 9, 2021	43.36	44.56	42.98	44.22
2464	NASDAQ	MNST	Mon, Mar 8, 2021	43.10	43.36	42.51	42.57
2463	NASDAQ	MNST	Fri, Mar 5, 2021	42.64	43.40	41.48	43.21
2462	NASDAQ	MNST	Thu, Mar 4, 2021	42.36	43.29	42.03	42.34
2461	NASDAQ	MNST	Wed, Mar 3, 2021	43.43	43.67	42.25	42.30
2460	NASDAQ	MNST	Tue, Mar 2, 2021	43.78	44.25	43.40	43.44
2459	NASDAQ	MNST	Mon, Mar 1, 2021	44.07	44.49	43.20	43.78
2458	NASDAQ	MNST	Fri, Feb 26, 2021	43.81	44.82	43.11	43.87
2457	NASDAQ	MNST	Thu, Feb 25, 2021	43.95	44.45	42.58	42.68
2456	NASDAQ	MNST	Wed, Feb 24, 2021	43.73	44.45	43.25	44.12
2455	NASDAQ	MNST	Tue, Feb 23, 2021	44.76	44.78	43.22	44.16
2454	NASDAQ	MNST	Mon, Feb 22, 2021	44.79	44.98	44.40	44.59
2453	NASDAQ	MNST	Fri, Feb 19, 2021	46.17	46.25	44.69	44.83
2452	NASDAQ	MNST	Thu, Feb 18, 2021	45.74	46.48	45.50	46.33
2451	NASDAQ	MNST	Wed, Feb 17, 2021	46.00	46.19	45.73	46.08
2450	NASDAQ	MNST	Tue, Feb 16, 2021	45.87	46.39	45.79	46.09
2449	NASDAQ	MNST	Fri, Feb 12, 2021	44.95	45.93	44.74	45.87
2448	NASDAQ	MNST	Thu, Feb 11, 2021	45.40	45.51	44.87	44.97
2447	NASDAQ	MNST	Wed, Feb 10, 2021	45.59	45.60	44.68	45.23
2446	NASDAQ	MNST	Tue, Feb 9, 2021	45.23	45.39	44.86	45.26
2445	NASDAQ	MNST	Mon, Feb 8, 2021	45.86	46.06	45.02	45.44
2444	NASDAQ	MNST	Fri, Feb 5, 2021	46.03	46.36	45.43	45.55
2443	NASDAQ	MNST	Thu, Feb 4, 2021	45.14	45.80	45.11	45.74
2442	NASDAQ	MNST	Wed, Feb 3, 2021	45.11	45.57	44.63	45.21
2441	NASDAQ	MNST	Tue, Feb 2, 2021	44.51	45.78	44.30	45.22
2440	NASDAQ	MNST	Mon, Feb 1, 2021	43.41	44.22	43.22	44.13
2439	NASDAQ	MNST	Fri, Jan 29, 2021	43.76	44.34	43.39	43.42
2438	NASDAQ	MNST	Thu, Jan 28, 2021	43.39	44.67	43.32	44.37
2437	NASDAQ	MNST	Wed, Jan 27, 2021	44.02	44.27	42.68	42.97
2436	NASDAQ	MNST	Tue, Jan 26, 2021	44.15	44.87	44.14	44.40
2435	NASDAQ	MNST	Mon, Jan 25, 2021	44.28	44.70	44.06	44.23
2434	NASDAQ	MNST	Fri, Jan 22, 2021	44.56	44.70	44.04	44.10
2433	NASDAQ	MNST	Thu, Jan 21, 2021	44.81	44.85	44.31	44.60
2432	NASDAQ	MNST	Wed, Jan 20, 2021	45.07	45.24	44.64	44.81
2431	NASDAQ	MNST	Tue, Jan 19, 2021	46.17	46.50	45.01	45.04
2430	NASDAQ	MNST	Fri, Jan 15, 2021	45.15	46.25	44.86	45.83
2429	NASDAQ	MNST	Thu, Jan 14, 2021	45.86	46.34	45.27	45.68
2428	NASDAQ	MNST	Wed, Jan 13, 2021	47.00	47.08	45.91	45.94
2427	NASDAQ	MNST	Tue, Jan 12, 2021	46.63	47.21	46.30	47.00
2426	NASDAQ	MNST	Mon, Jan 11, 2021	47.43	47.55	46.27	46.47
2425	NASDAQ	MNST	Fri, Jan 8, 2021	46.89	47.53	46.48	47.50
2424	NASDAQ	MNST	Thu, Jan 7, 2021	45.29	46.80	45.14	46.75
2423	NASDAQ	MNST	Wed, Jan 6, 2021	45.53	45.70	45.05	45.35
2422	NASDAQ	MNST	Tue, Jan 5, 2021	44.95	45.83	44.73	45.71
2421	NASDAQ	MNST	Mon, Jan 4, 2021	46.26	46.28	44.40	45.30
2420	NASDAQ	MNST	Thu, Dec 31, 2020	45.76	46.27	45.53	46.24
2419	NASDAQ	MNST	Wed, Dec 30, 2020	45.53	45.84	45.53	45.73
2418	NASDAQ	MNST	Tue, Dec 29, 2020	45.60	45.72	45.26	45.52
2417	NASDAQ	MNST	Mon, Dec 28, 2020	45.18	45.45	45.11	45.41
2416	NASDAQ	MNST	Thu, Dec 24, 2020	44.50	45.01	44.50	44.91
2415	NASDAQ	MNST	Wed, Dec 23, 2020	44.14	44.75	44.10	44.47
2414	NASDAQ	MNST	Tue, Dec 22, 2020	44.31	44.42	43.99	44.14
2413	NASDAQ	MNST	Mon, Dec 21, 2020	44.43	44.73	43.66	44.49
2412	NASDAQ	MNST	Fri, Dec 18, 2020	45.36	45.36	44.54	45.07
2411	NASDAQ	MNST	Thu, Dec 17, 2020	44.99	45.23	44.76	45.07
2410	NASDAQ	MNST	Wed, Dec 16, 2020	44.38	44.97	44.28	44.90
2409	NASDAQ	MNST	Tue, Dec 15, 2020	44.49	44.58	44.09	44.29
2408	NASDAQ	MNST	Mon, Dec 14, 2020	44.14	44.75	44.05	44.21
2407	NASDAQ	MNST	Fri, Dec 11, 2020	43.78	44.11	43.51	44.01
2406	NASDAQ	MNST	Thu, Dec 10, 2020	44.28	44.31	43.76	44.02
2405	NASDAQ	MNST	Wed, Dec 9, 2020	44.20	44.35	43.74	43.95
2404	NASDAQ	MNST	Tue, Dec 8, 2020	43.93	44.45	43.41	44.10
2403	NASDAQ	MNST	Mon, Dec 7, 2020	43.48	43.88	43.33	43.59
2402	NASDAQ	MNST	Fri, Dec 4, 2020	43.07	43.81	43.06	43.72
2401	NASDAQ	MNST	Thu, Dec 3, 2020	42.87	43.39	42.78	43.26
2400	NASDAQ	MNST	Wed, Dec 2, 2020	43.92	44.23	42.91	43.13
2399	NASDAQ	MNST	Tue, Dec 1, 2020	42.74	43.51	42.49	43.34
2398	NASDAQ	MNST	Mon, Nov 30, 2020	42.10	42.43	41.64	42.39
2397	NASDAQ	MNST	Fri, Nov 27, 2020	42.24	42.57	41.95	42.08
2396	NASDAQ	MNST	Wed, Nov 25, 2020	42.29	42.47	41.92	42.04
2395	NASDAQ	MNST	Tue, Nov 24, 2020	42.15	42.50	41.76	42.10
2394	NASDAQ	MNST	Mon, Nov 23, 2020	41.97	42.36	41.64	42.04
2393	NASDAQ	MNST	Fri, Nov 20, 2020	41.81	42.20	41.72	41.76
2392	NASDAQ	MNST	Thu, Nov 19, 2020	41.69	42.10	41.43	41.87
2391	NASDAQ	MNST	Wed, Nov 18, 2020	42.47	43.02	42.06	42.11
2390	NASDAQ	MNST	Tue, Nov 17, 2020	42.42	42.94	41.99	42.77
2389	NASDAQ	MNST	Mon, Nov 16, 2020	41.99	42.67	41.61	41.79
2388	NASDAQ	MNST	Fri, Nov 13, 2020	41.72	42.06	41.44	42.01
2387	NASDAQ	MNST	Thu, Nov 12, 2020	42.25	42.40	41.20	41.48
2386	NASDAQ	MNST	Wed, Nov 11, 2020	40.88	42.39	40.76	42.25
2385	NASDAQ	MNST	Tue, Nov 10, 2020	40.48	41.38	40.26	40.79
2384	NASDAQ	MNST	Mon, Nov 9, 2020	43.91	44.20	40.45	40.68
2383	NASDAQ	MNST	Fri, Nov 6, 2020	42.25	42.29	41.32	41.63
2382	NASDAQ	MNST	Thu, Nov 5, 2020	42.02	42.35	41.32	41.84
2381	NASDAQ	MNST	Wed, Nov 4, 2020	40.45	41.71	40.20	41.36
2380	NASDAQ	MNST	Tue, Nov 3, 2020	40.18	40.27	39.03	39.76
2379	NASDAQ	MNST	Mon, Nov 2, 2020	38.92	39.18	38.46	38.96
2378	NASDAQ	MNST	Fri, Oct 30, 2020	38.42	38.61	37.73	38.29
2377	NASDAQ	MNST	Thu, Oct 29, 2020	38.54	39.26	38.27	38.77
2376	NASDAQ	MNST	Wed, Oct 28, 2020	39.36	39.57	38.62	38.69
2375	NASDAQ	MNST	Tue, Oct 27, 2020	39.90	40.54	39.67	40.20
2374	NASDAQ	MNST	Mon, Oct 26, 2020	39.67	40.14	39.04	39.43
2373	NASDAQ	MNST	Fri, Oct 23, 2020	40.43	40.65	40.03	40.20
2372	NASDAQ	MNST	Thu, Oct 22, 2020	40.21	40.39	39.67	40.28
2371	NASDAQ	MNST	Wed, Oct 21, 2020	39.94	40.34	39.71	40.05
2370	NASDAQ	MNST	Tue, Oct 20, 2020	40.25	40.53	39.96	40.10
2369	NASDAQ	MNST	Mon, Oct 19, 2020	40.23	40.79	39.82	40.01
2368	NASDAQ	MNST	Fri, Oct 16, 2020	40.87	41.32	40.35	40.38
2367	NASDAQ	MNST	Thu, Oct 15, 2020	40.92	41.25	40.54	40.70
2366	NASDAQ	MNST	Wed, Oct 14, 2020	41.90	42.17	41.09	41.40
2365	NASDAQ	MNST	Tue, Oct 13, 2020	41.83	42.23	41.41	41.75
2364	NASDAQ	MNST	Mon, Oct 12, 2020	41.02	41.70	40.78	41.39
2363	NASDAQ	MNST	Fri, Oct 9, 2020	39.75	40.60	39.69	40.48
2362	NASDAQ	MNST	Thu, Oct 8, 2020	39.60	39.68	39.30	39.59
2361	NASDAQ	MNST	Wed, Oct 7, 2020	38.94	39.50	38.82	39.38
2360	NASDAQ	MNST	Tue, Oct 6, 2020	39.32	39.69	38.68	38.82
2359	NASDAQ	MNST	Mon, Oct 5, 2020	39.86	40.06	39.01	39.34
2358	NASDAQ	MNST	Fri, Oct 2, 2020	40.17	40.42	39.36	39.78
2357	NASDAQ	MNST	Thu, Oct 1, 2020	40.53	40.88	40.12	40.74
2356	NASDAQ	MNST	Wed, Sep 30, 2020	40.17	40.53	39.82	40.10
2355	NASDAQ	MNST	Tue, Sep 29, 2020	40.45	40.54	39.80	39.90
2354	NASDAQ	MNST	Mon, Sep 28, 2020	39.96	40.37	39.72	40.26
2353	NASDAQ	MNST	Fri, Sep 25, 2020	38.73	39.52	38.54	39.40
2352	NASDAQ	MNST	Thu, Sep 24, 2020	38.73	39.51	38.44	39.00
2351	NASDAQ	MNST	Wed, Sep 23, 2020	39.43	39.62	38.72	38.90
2350	NASDAQ	MNST	Tue, Sep 22, 2020	39.10	39.77	38.96	39.62
2349	NASDAQ	MNST	Mon, Sep 21, 2020	39.21	39.25	38.54	39.19
2348	NASDAQ	MNST	Fri, Sep 18, 2020	40.41	40.48	39.06	39.50
2347	NASDAQ	MNST	Thu, Sep 17, 2020	40.40	40.72	39.83	40.36
2346	NASDAQ	MNST	Wed, Sep 16, 2020	41.69	42.00	40.94	40.94
2345	NASDAQ	MNST	Tue, Sep 15, 2020	41.62	41.97	41.21	41.57
2344	NASDAQ	MNST	Mon, Sep 14, 2020	41.06	41.66	41.06	41.45
2343	NASDAQ	MNST	Fri, Sep 11, 2020	41.03	41.16	40.21	40.67
2342	NASDAQ	MNST	Thu, Sep 10, 2020	41.22	41.60	40.54	40.89
2341	NASDAQ	MNST	Wed, Sep 9, 2020	40.28	41.68	40.28	41.37
2340	NASDAQ	MNST	Tue, Sep 8, 2020	40.90	40.99	39.83	40.05
2339	NASDAQ	MNST	Fri, Sep 4, 2020	41.58	41.88	40.48	41.14
2338	NASDAQ	MNST	Thu, Sep 3, 2020	43.39	43.41	40.99	41.35
2337	NASDAQ	MNST	Wed, Sep 2, 2020	42.50	43.53	42.47	43.27
2336	NASDAQ	MNST	Tue, Sep 1, 2020	41.89	42.43	41.74	42.42
2335	NASDAQ	MNST	Mon, Aug 31, 2020	42.21	42.49	41.62	41.93
2334	NASDAQ	MNST	Fri, Aug 28, 2020	41.88	42.32	41.53	42.27
2333	NASDAQ	MNST	Thu, Aug 27, 2020	42.00	42.10	41.40	41.67
2332	NASDAQ	MNST	Wed, Aug 26, 2020	41.85	42.05	41.51	41.99
2331	NASDAQ	MNST	Tue, Aug 25, 2020	42.03	42.28	41.60	41.99
2330	NASDAQ	MNST	Mon, Aug 24, 2020	41.49	41.85	41.27	41.85
2329	NASDAQ	MNST	Fri, Aug 21, 2020	41.38	41.51	40.91	41.37
2328	NASDAQ	MNST	Thu, Aug 20, 2020	41.10	41.59	40.96	41.51
2327	NASDAQ	MNST	Wed, Aug 19, 2020	41.39	41.79	41.18	41.34
2326	NASDAQ	MNST	Tue, Aug 18, 2020	41.72	41.92	41.30	41.49
2325	NASDAQ	MNST	Mon, Aug 17, 2020	41.67	41.96	41.64	41.73
2324	NASDAQ	MNST	Fri, Aug 14, 2020	41.75	41.94	41.44	41.66
2323	NASDAQ	MNST	Thu, Aug 13, 2020	41.50	41.99	41.40	41.91
2322	NASDAQ	MNST	Wed, Aug 12, 2020	40.62	41.54	40.62	41.33
2321	NASDAQ	MNST	Tue, Aug 11, 2020	41.14	41.22	40.08	40.30
2320	NASDAQ	MNST	Mon, Aug 10, 2020	41.60	41.68	40.79	41.00
2319	NASDAQ	MNST	Fri, Aug 7, 2020	41.48	41.92	41.21	41.60
2318	NASDAQ	MNST	Thu, Aug 6, 2020	41.49	41.91	41.31	41.76
2317	NASDAQ	MNST	Wed, Aug 5, 2020	41.02	41.98	40.66	41.55
2316	NASDAQ	MNST	Tue, Aug 4, 2020	38.74	39.13	38.61	39.01
2315	NASDAQ	MNST	Mon, Aug 3, 2020	39.35	39.40	38.58	38.92
2314	NASDAQ	MNST	Fri, Jul 31, 2020	38.88	39.24	38.41	39.24
2313	NASDAQ	MNST	Thu, Jul 30, 2020	38.37	39.00	38.01	38.91
2312	NASDAQ	MNST	Wed, Jul 29, 2020	38.11	38.76	37.91	38.66
2311	NASDAQ	MNST	Tue, Jul 28, 2020	38.47	38.51	37.97	38.10
2310	NASDAQ	MNST	Mon, Jul 27, 2020	37.65	38.37	37.64	38.22
2309	NASDAQ	MNST	Fri, Jul 24, 2020	37.53	37.75	37.30	37.44
2308	NASDAQ	MNST	Thu, Jul 23, 2020	38.08	38.25	37.40	37.47
2307	NASDAQ	MNST	Wed, Jul 22, 2020	37.71	38.05	37.67	37.87
2306	NASDAQ	MNST	Tue, Jul 21, 2020	37.25	37.88	37.18	37.50
2305	NASDAQ	MNST	Mon, Jul 20, 2020	37.25	37.48	36.80	36.94
2304	NASDAQ	MNST	Fri, Jul 17, 2020	36.65	37.31	36.21	37.11
2303	NASDAQ	MNST	Thu, Jul 16, 2020	35.90	36.32	35.81	36.31
2302	NASDAQ	MNST	Wed, Jul 15, 2020	35.94	36.30	35.50	36.10
2301	NASDAQ	MNST	Tue, Jul 14, 2020	34.89	35.88	34.77	35.82
2300	NASDAQ	MNST	Mon, Jul 13, 2020	36.25	36.25	35.12	35.28
2299	NASDAQ	MNST	Fri, Jul 10, 2020	35.54	35.84	35.06	35.83
2298	NASDAQ	MNST	Thu, Jul 9, 2020	35.83	36.02	35.26	35.53
2297	NASDAQ	MNST	Wed, Jul 8, 2020	36.06	36.41	35.61	35.88
2296	NASDAQ	MNST	Tue, Jul 7, 2020	35.40	36.46	35.33	35.85
2295	NASDAQ	MNST	Mon, Jul 6, 2020	35.14	35.68	34.99	35.66
2294	NASDAQ	MNST	Thu, Jul 2, 2020	34.81	34.97	34.55	34.63
2293	NASDAQ	MNST	Wed, Jul 1, 2020	34.67	34.99	34.42	34.52
2292	NASDAQ	MNST	Tue, Jun 30, 2020	34.55	34.76	34.29	34.66
2291	NASDAQ	MNST	Mon, Jun 29, 2020	34.20	34.63	33.97	34.56
2290	NASDAQ	MNST	Fri, Jun 26, 2020	34.60	34.69	33.85	33.95
2289	NASDAQ	MNST	Thu, Jun 25, 2020	34.04	34.57	33.69	34.53
2288	NASDAQ	MNST	Wed, Jun 24, 2020	34.78	35.07	33.94	34.04
2287	NASDAQ	MNST	Tue, Jun 23, 2020	35.43	35.52	35.00	35.09
2286	NASDAQ	MNST	Mon, Jun 22, 2020	34.77	35.43	34.72	35.14
2285	NASDAQ	MNST	Fri, Jun 19, 2020	35.35	35.48	34.72	35.04
2284	NASDAQ	MNST	Thu, Jun 18, 2020	34.76	35.05	34.60	34.86
2283	NASDAQ	MNST	Wed, Jun 17, 2020	34.98	35.23	34.67	34.77
2282	NASDAQ	MNST	Tue, Jun 16, 2020	35.22	35.25	34.24	34.75
2281	NASDAQ	MNST	Mon, Jun 15, 2020	33.60	34.43	33.31	34.40
2280	NASDAQ	MNST	Fri, Jun 12, 2020	34.39	34.65	33.90	34.15
2279	NASDAQ	MNST	Thu, Jun 11, 2020	34.89	35.19	33.77	33.90
2278	NASDAQ	MNST	Wed, Jun 10, 2020	35.36	35.50	35.01	35.22
2277	NASDAQ	MNST	Tue, Jun 9, 2020	34.99	35.42	34.79	35.22
2276	NASDAQ	MNST	Mon, Jun 8, 2020	35.71	36.06	35.09	35.20
2275	NASDAQ	MNST	Fri, Jun 5, 2020	35.76	36.16	35.25	36.12
2274	NASDAQ	MNST	Thu, Jun 4, 2020	36.17	36.56	35.15	35.46
2273	NASDAQ	MNST	Wed, Jun 3, 2020	36.31	36.53	36.03	36.26
2272	NASDAQ	MNST	Tue, Jun 2, 2020	36.31	36.50	35.75	36.04
2271	NASDAQ	MNST	Mon, Jun 1, 2020	36.41	36.72	36.02	36.30
2270	NASDAQ	MNST	Fri, May 29, 2020	35.40	36.09	34.92	35.96
2269	NASDAQ	MNST	Thu, May 28, 2020	35.56	35.82	34.86	35.44
2268	NASDAQ	MNST	Wed, May 27, 2020	34.69	35.33	34.50	35.30
2267	NASDAQ	MNST	Tue, May 26, 2020	35.13	35.33	34.37	34.51
2266	NASDAQ	MNST	Fri, May 22, 2020	33.95	34.42	33.89	34.36
2265	NASDAQ	MNST	Thu, May 21, 2020	34.59	34.69	34.04	34.18
2264	NASDAQ	MNST	Wed, May 20, 2020	33.86	34.78	33.86	34.71
2263	NASDAQ	MNST	Tue, May 19, 2020	33.43	33.87	33.25	33.58
2262	NASDAQ	MNST	Mon, May 18, 2020	33.78	33.91	33.11	33.31
2261	NASDAQ	MNST	Fri, May 15, 2020	32.47	33.17	32.17	33.01
2260	NASDAQ	MNST	Thu, May 14, 2020	32.36	32.60	31.95	32.50
2259	NASDAQ	MNST	Wed, May 13, 2020	32.86	33.36	32.29	32.59
2258	NASDAQ	MNST	Tue, May 12, 2020	33.04	33.61	33.04	33.10
2257	NASDAQ	MNST	Mon, May 11, 2020	32.38	33.53	32.38	33.20
2256	NASDAQ	MNST	Fri, May 8, 2020	31.69	33.38	31.69	32.89
2255	NASDAQ	MNST	Thu, May 7, 2020	30.88	31.55	30.83	31.05
2254	NASDAQ	MNST	Wed, May 6, 2020	30.56	30.88	30.25	30.65
2253	NASDAQ	MNST	Tue, May 5, 2020	29.75	30.88	29.61	30.33
2252	NASDAQ	MNST	Mon, May 4, 2020	29.62	29.79	29.37	29.61
2251	NASDAQ	MNST	Fri, May 1, 2020	30.63	30.73	29.59	29.76
2250	NASDAQ	MNST	Thu, Apr 30, 2020	31.17	31.35	30.57	30.91
2249	NASDAQ	MNST	Wed, Apr 29, 2020	30.17	31.27	29.99	31.07
2248	NASDAQ	MNST	Tue, Apr 28, 2020	30.64	30.74	29.65	30.07
2247	NASDAQ	MNST	Mon, Apr 27, 2020	30.30	30.37	29.82	30.26
2246	NASDAQ	MNST	Fri, Apr 24, 2020	29.88	30.32	29.55	29.90
2245	NASDAQ	MNST	Thu, Apr 23, 2020	30.09	30.45	29.73	29.82
2244	NASDAQ	MNST	Wed, Apr 22, 2020	30.05	30.29	29.58	30.06
2243	NASDAQ	MNST	Tue, Apr 21, 2020	29.94	30.21	29.40	29.52
2242	NASDAQ	MNST	Mon, Apr 20, 2020	30.90	31.02	30.46	30.69
2241	NASDAQ	MNST	Fri, Apr 17, 2020	31.29	31.57	30.95	31.10
2240	NASDAQ	MNST	Thu, Apr 16, 2020	31.51	31.57	30.62	30.94
2239	NASDAQ	MNST	Wed, Apr 15, 2020	31.24	31.56	30.84	31.15
2238	NASDAQ	MNST	Tue, Apr 14, 2020	30.40	32.22	30.06	32.21
2237	NASDAQ	MNST	Mon, Apr 13, 2020	30.13	30.30	29.35	29.77
2236	NASDAQ	MNST	Thu, Apr 9, 2020	30.24	30.68	29.92	30.26
2235	NASDAQ	MNST	Wed, Apr 8, 2020	29.08	30.28	28.96	30.13
2234	NASDAQ	MNST	Tue, Apr 7, 2020	29.93	30.27	29.12	29.21
2233	NASDAQ	MNST	Mon, Apr 6, 2020	28.34	29.16	27.73	29.04
2232	NASDAQ	MNST	Fri, Apr 3, 2020	27.26	27.47	26.84	27.11
2231	NASDAQ	MNST	Thu, Apr 2, 2020	26.36	27.60	26.20	27.53
2230	NASDAQ	MNST	Wed, Apr 1, 2020	27.19	27.24	26.37	26.55
2229	NASDAQ	MNST	Tue, Mar 31, 2020	28.04	29.00	27.98	28.13
2228	NASDAQ	MNST	Mon, Mar 30, 2020	28.09	29.16	27.80	29.00
2227	NASDAQ	MNST	Fri, Mar 27, 2020	28.05	29.05	28.00	28.20
2226	NASDAQ	MNST	Thu, Mar 26, 2020	27.00	29.17	26.91	28.92
2225	NASDAQ	MNST	Wed, Mar 25, 2020	26.86	27.55	26.33	26.83
2224	NASDAQ	MNST	Tue, Mar 24, 2020	26.77	27.24	25.70	26.87
2223	NASDAQ	MNST	Mon, Mar 23, 2020	26.06	26.67	25.38	25.49
2222	NASDAQ	MNST	Fri, Mar 20, 2020	27.53	27.92	25.03	26.05
2221	NASDAQ	MNST	Thu, Mar 19, 2020	27.86	28.58	25.76	27.16
2220	NASDAQ	MNST	Wed, Mar 18, 2020	28.82	28.82	25.26	27.95
2219	NASDAQ	MNST	Tue, Mar 17, 2020	29.42	30.22	28.81	29.87
2218	NASDAQ	MNST	Mon, Mar 16, 2020	28.10	30.44	27.39	28.72
2217	NASDAQ	MNST	Fri, Mar 13, 2020	29.90	31.25	29.30	31.20
2216	NASDAQ	MNST	Thu, Mar 12, 2020	29.00	30.40	28.32	28.70
2215	NASDAQ	MNST	Wed, Mar 11, 2020	32.00	32.37	30.25	30.91
2214	NASDAQ	MNST	Tue, Mar 10, 2020	31.75	33.11	31.46	33.07
2213	NASDAQ	MNST	Mon, Mar 9, 2020	31.04	31.49	30.53	30.93
2212	NASDAQ	MNST	Fri, Mar 6, 2020	32.42	33.23	32.17	33.10
2211	NASDAQ	MNST	Thu, Mar 5, 2020	33.19	34.42	33.04	33.57
2210	NASDAQ	MNST	Wed, Mar 4, 2020	32.51	34.07	32.27	34.03
2209	NASDAQ	MNST	Tue, Mar 3, 2020	32.15	33.09	31.57	31.89
2208	NASDAQ	MNST	Mon, Mar 2, 2020	31.06	32.42	30.64	32.39
2207	NASDAQ	MNST	Fri, Feb 28, 2020	32.41	32.52	30.61	31.21
2206	NASDAQ	MNST	Thu, Feb 27, 2020	32.87	32.97	31.72	31.87
2205	NASDAQ	MNST	Wed, Feb 26, 2020	33.56	33.88	32.94	32.94
2204	NASDAQ	MNST	Tue, Feb 25, 2020	34.19	34.26	33.22	33.31
2203	NASDAQ	MNST	Mon, Feb 24, 2020	34.84	35.10	33.90	34.10
2202	NASDAQ	MNST	Fri, Feb 21, 2020	35.01	35.10	34.73	34.87
2201	NASDAQ	MNST	Thu, Feb 20, 2020	34.92	35.23	34.50	35.20
2200	NASDAQ	MNST	Wed, Feb 19, 2020	34.86	35.26	34.80	35.04
2199	NASDAQ	MNST	Tue, Feb 18, 2020	34.72	34.99	34.68	34.80
2198	NASDAQ	MNST	Fri, Feb 14, 2020	34.84	34.97	34.70	34.93
2197	NASDAQ	MNST	Thu, Feb 13, 2020	34.63	34.92	34.57	34.85
2196	NASDAQ	MNST	Wed, Feb 12, 2020	34.60	34.80	34.31	34.63
2195	NASDAQ	MNST	Tue, Feb 11, 2020	34.63	34.73	34.40	34.58
2194	NASDAQ	MNST	Mon, Feb 10, 2020	34.41	34.74	34.41	34.59
2193	NASDAQ	MNST	Fri, Feb 7, 2020	34.66	34.83	34.44	34.45
2192	NASDAQ	MNST	Thu, Feb 6, 2020	34.71	34.77	34.40	34.73
2191	NASDAQ	MNST	Wed, Feb 5, 2020	34.63	34.87	34.40	34.48
2190	NASDAQ	MNST	Tue, Feb 4, 2020	33.81	34.72	33.81	34.44
2189	NASDAQ	MNST	Mon, Feb 3, 2020	34.44	34.47	33.70	33.71
2188	NASDAQ	MNST	Fri, Jan 31, 2020	33.42	33.74	33.11	33.30
2187	NASDAQ	MNST	Thu, Jan 30, 2020	33.15	33.57	32.90	33.51
2186	NASDAQ	MNST	Wed, Jan 29, 2020	33.37	33.46	33.13	33.28
2185	NASDAQ	MNST	Tue, Jan 28, 2020	33.31	33.56	33.31	33.44
2184	NASDAQ	MNST	Mon, Jan 27, 2020	33.28	33.53	33.17	33.30
2183	NASDAQ	MNST	Fri, Jan 24, 2020	34.00	34.01	33.46	33.55
2182	NASDAQ	MNST	Thu, Jan 23, 2020	33.67	33.98	33.58	33.89
2181	NASDAQ	MNST	Wed, Jan 22, 2020	33.47	33.75	33.36	33.73
2180	NASDAQ	MNST	Tue, Jan 21, 2020	33.65	33.71	33.20	33.41
2179	NASDAQ	MNST	Fri, Jan 17, 2020	33.60	33.81	33.35	33.66
2178	NASDAQ	MNST	Thu, Jan 16, 2020	33.08	33.59	32.99	33.55
2177	NASDAQ	MNST	Wed, Jan 15, 2020	32.81	33.08	32.61	32.94
2176	NASDAQ	MNST	Tue, Jan 14, 2020	32.77	32.94	32.65	32.79
2175	NASDAQ	MNST	Mon, Jan 13, 2020	32.70	32.86	32.33	32.77
2174	NASDAQ	MNST	Fri, Jan 10, 2020	32.34	33.10	32.25	32.67
2173	NASDAQ	MNST	Thu, Jan 9, 2020	32.08	32.17	31.86	32.13
2172	NASDAQ	MNST	Wed, Jan 8, 2020	31.85	32.03	31.69	31.91
2171	NASDAQ	MNST	Tue, Jan 7, 2020	31.94	32.07	31.77	31.85
2170	NASDAQ	MNST	Mon, Jan 6, 2020	31.50	31.77	31.50	31.69
2169	NASDAQ	MNST	Fri, Jan 3, 2020	31.56	31.81	31.44	31.64
2168	NASDAQ	MNST	Thu, Jan 2, 2020	31.98	32.01	31.65	31.85
2167	NASDAQ	MNST	Tue, Dec 31, 2019	31.73	31.88	31.59	31.78
2166	NASDAQ	MNST	Mon, Dec 30, 2019	31.71	31.87	31.51	31.68
2165	NASDAQ	MNST	Fri, Dec 27, 2019	31.97	32.04	31.74	31.79
2164	NASDAQ	MNST	Thu, Dec 26, 2019	31.88	31.97	31.73	31.94
2163	NASDAQ	MNST	Tue, Dec 24, 2019	31.77	31.90	31.69	31.74
2162	NASDAQ	MNST	Mon, Dec 23, 2019	32.07	32.07	31.66	31.68
2161	NASDAQ	MNST	Fri, Dec 20, 2019	31.81	32.01	31.61	31.96
2160	NASDAQ	MNST	Thu, Dec 19, 2019	31.38	31.79	31.33	31.74
2159	NASDAQ	MNST	Wed, Dec 18, 2019	31.53	31.65	31.20	31.43
2158	NASDAQ	MNST	Tue, Dec 17, 2019	31.23	31.45	30.91	31.39
2157	NASDAQ	MNST	Mon, Dec 16, 2019	31.22	31.40	31.01	31.25
2156	NASDAQ	MNST	Fri, Dec 13, 2019	31.05	31.24	30.90	31.11
2155	NASDAQ	MNST	Thu, Dec 12, 2019	31.14	31.35	30.96	31.12
2154	NASDAQ	MNST	Wed, Dec 11, 2019	30.81	31.26	30.66	31.22
2153	NASDAQ	MNST	Tue, Dec 10, 2019	30.38	30.77	30.29	30.76
2152	NASDAQ	MNST	Mon, Dec 9, 2019	30.05	30.33	29.79	30.25
2151	NASDAQ	MNST	Fri, Dec 6, 2019	30.04	30.21	29.86	30.02
2150	NASDAQ	MNST	Thu, Dec 5, 2019	30.14	30.15	29.72	29.96
2149	NASDAQ	MNST	Wed, Dec 4, 2019	29.45	30.24	29.45	30.20
2148	NASDAQ	MNST	Tue, Dec 3, 2019	29.62	29.89	29.23	29.50
2147	NASDAQ	MNST	Mon, Dec 2, 2019	29.88	29.94	29.68	29.91
2146	NASDAQ	MNST	Fri, Nov 29, 2019	29.98	30.06	29.78	29.91
2145	NASDAQ	MNST	Wed, Nov 27, 2019	29.91	30.14	29.85	30.05
2144	NASDAQ	MNST	Tue, Nov 26, 2019	29.40	30.00	29.24	29.82
2143	NASDAQ	MNST	Mon, Nov 25, 2019	29.43	29.62	29.14	29.33
2142	NASDAQ	MNST	Fri, Nov 22, 2019	29.29	29.45	28.98	29.32
2141	NASDAQ	MNST	Thu, Nov 21, 2019	28.96	29.21	28.80	29.20
2140	NASDAQ	MNST	Wed, Nov 20, 2019	29.34	29.49	28.96	29.00
2139	NASDAQ	MNST	Tue, Nov 19, 2019	29.58	29.67	29.28	29.28
2138	NASDAQ	MNST	Mon, Nov 18, 2019	29.27	29.83	29.06	29.52
2137	NASDAQ	MNST	Fri, Nov 15, 2019	29.62	29.69	29.05	29.32
2136	NASDAQ	MNST	Thu, Nov 14, 2019	29.58	29.58	29.34	29.47
2135	NASDAQ	MNST	Wed, Nov 13, 2019	29.15	29.58	29.03	29.48
2134	NASDAQ	MNST	Tue, Nov 12, 2019	28.75	29.25	28.59	29.20
2133	NASDAQ	MNST	Mon, Nov 11, 2019	29.01	29.32	28.55	29.02
2132	NASDAQ	MNST	Fri, Nov 8, 2019	29.75	30.75	28.91	29.08
2131	NASDAQ	MNST	Thu, Nov 7, 2019	28.00	28.47	27.90	28.32
2130	NASDAQ	MNST	Wed, Nov 6, 2019	28.38	28.46	27.96	28.00
2129	NASDAQ	MNST	Tue, Nov 5, 2019	27.99	28.54	27.93	28.24
2128	NASDAQ	MNST	Mon, Nov 4, 2019	28.29	28.29	27.85	28.05
2127	NASDAQ	MNST	Fri, Nov 1, 2019	28.22	28.36	28.01	28.13
2126	NASDAQ	MNST	Thu, Oct 31, 2019	28.08	28.20	27.75	28.07
2125	NASDAQ	MNST	Wed, Oct 30, 2019	28.04	28.17	27.93	28.08
2124	NASDAQ	MNST	Tue, Oct 29, 2019	27.87	28.31	27.77	28.08
2123	NASDAQ	MNST	Mon, Oct 28, 2019	28.31	28.49	27.93	27.99
2122	NASDAQ	MNST	Fri, Oct 25, 2019	28.31	28.38	28.00	28.18
2121	NASDAQ	MNST	Thu, Oct 24, 2019	28.14	28.34	27.88	28.31
2120	NASDAQ	MNST	Wed, Oct 23, 2019	28.00	28.25	27.93	28.10
2119	NASDAQ	MNST	Tue, Oct 22, 2019	28.19	28.33	27.97	27.97
2118	NASDAQ	MNST	Mon, Oct 21, 2019	28.13	28.25	28.01	28.15
2117	NASDAQ	MNST	Fri, Oct 18, 2019	28.24	28.44	27.97	28.03
2116	NASDAQ	MNST	Thu, Oct 17, 2019	27.92	28.64	27.92	28.28
2115	NASDAQ	MNST	Wed, Oct 16, 2019	28.19	28.34	27.99	28.26
2114	NASDAQ	MNST	Tue, Oct 15, 2019	28.03	28.27	27.93	28.15
2113	NASDAQ	MNST	Mon, Oct 14, 2019	28.21	28.49	28.03	28.28
2112	NASDAQ	MNST	Fri, Oct 11, 2019	28.24	28.42	28.01	28.15
2111	NASDAQ	MNST	Thu, Oct 10, 2019	28.06	28.18	27.92	28.06
2110	NASDAQ	MNST	Wed, Oct 9, 2019	28.37	28.37	27.97	28.14
2109	NASDAQ	MNST	Tue, Oct 8, 2019	27.70	28.41	27.68	27.94
2108	NASDAQ	MNST	Mon, Oct 7, 2019	28.08	28.24	27.79	27.87
2107	NASDAQ	MNST	Fri, Oct 4, 2019	27.91	28.38	27.91	28.29
2106	NASDAQ	MNST	Thu, Oct 3, 2019	27.69	28.01	27.45	27.81
2105	NASDAQ	MNST	Wed, Oct 2, 2019	27.22	27.82	26.84	27.56
2104	NASDAQ	MNST	Tue, Oct 1, 2019	29.05	29.24	28.03	28.21
2103	NASDAQ	MNST	Mon, Sep 30, 2019	29.08	29.43	28.92	29.03
2102	NASDAQ	MNST	Fri, Sep 27, 2019	29.01	29.29	28.70	28.91
2101	NASDAQ	MNST	Thu, Sep 26, 2019	29.24	29.41	28.41	28.89
2100	NASDAQ	MNST	Wed, Sep 25, 2019	29.15	29.49	28.46	29.19
2099	NASDAQ	MNST	Tue, Sep 24, 2019	29.71	29.75	29.13	29.41
2098	NASDAQ	MNST	Mon, Sep 23, 2019	29.31	29.76	29.23	29.56
2097	NASDAQ	MNST	Fri, Sep 20, 2019	29.36	29.56	29.16	29.18
2096	NASDAQ	MNST	Thu, Sep 19, 2019	29.27	29.53	29.27	29.40
2095	NASDAQ	MNST	Wed, Sep 18, 2019	28.89	29.29	28.80	29.18
2094	NASDAQ	MNST	Tue, Sep 17, 2019	29.53	29.68	28.80	29.00
2093	NASDAQ	MNST	Mon, Sep 16, 2019	29.29	29.71	29.19	29.62
2092	NASDAQ	MNST	Fri, Sep 13, 2019	28.69	29.78	28.69	29.43
2091	NASDAQ	MNST	Thu, Sep 12, 2019	28.72	29.07	28.66	28.73
2090	NASDAQ	MNST	Wed, Sep 11, 2019	28.69	28.99	28.00	28.44
2089	NASDAQ	MNST	Tue, Sep 10, 2019	28.49	28.88	28.34	28.88
2088	NASDAQ	MNST	Mon, Sep 9, 2019	28.52	28.88	28.16	28.62
2087	NASDAQ	MNST	Fri, Sep 6, 2019	29.38	29.47	28.52	28.59
2086	NASDAQ	MNST	Thu, Sep 5, 2019	29.22	29.51	29.03	29.39
2085	NASDAQ	MNST	Wed, Sep 4, 2019	28.99	29.19	28.83	29.03
2084	NASDAQ	MNST	Tue, Sep 3, 2019	29.06	29.11	28.68	28.82
2083	NASDAQ	MNST	Fri, Aug 30, 2019	29.03	29.41	29.03	29.34
2082	NASDAQ	MNST	Thu, Aug 29, 2019	29.32	29.33	28.75	28.81
2081	NASDAQ	MNST	Wed, Aug 28, 2019	28.54	29.23	28.37	29.04
2080	NASDAQ	MNST	Tue, Aug 27, 2019	28.43	28.57	28.03	28.29
2079	NASDAQ	MNST	Mon, Aug 26, 2019	28.26	28.37	28.00	28.33
2078	NASDAQ	MNST	Fri, Aug 23, 2019	28.59	28.83	27.93	28.04
2077	NASDAQ	MNST	Thu, Aug 22, 2019	29.00	29.03	28.36	28.60
2076	NASDAQ	MNST	Wed, Aug 21, 2019	29.18	29.24	28.91	29.02
2075	NASDAQ	MNST	Tue, Aug 20, 2019	28.79	29.11	28.54	28.92
2074	NASDAQ	MNST	Mon, Aug 19, 2019	28.98	29.11	28.70	28.90
2073	NASDAQ	MNST	Fri, Aug 16, 2019	28.71	28.85	28.33	28.59
2072	NASDAQ	MNST	Thu, Aug 15, 2019	28.32	28.66	28.06	28.48
2071	NASDAQ	MNST	Wed, Aug 14, 2019	28.67	28.86	28.00	28.06
2070	NASDAQ	MNST	Tue, Aug 13, 2019	28.01	29.15	28.00	29.02
2069	NASDAQ	MNST	Mon, Aug 12, 2019	29.51	29.53	28.16	28.24
2068	NASDAQ	MNST	Fri, Aug 9, 2019	30.87	30.90	29.56	29.62
2067	NASDAQ	MNST	Thu, Aug 8, 2019	27.45	31.19	26.91	31.09
2066	NASDAQ	MNST	Wed, Aug 7, 2019	29.80	30.32	29.49	30.20
2065	NASDAQ	MNST	Tue, Aug 6, 2019	29.50	30.29	29.29	30.09
2064	NASDAQ	MNST	Mon, Aug 5, 2019	31.57	31.57	29.42	29.48
2063	NASDAQ	MNST	Fri, Aug 2, 2019	31.81	31.87	31.11	31.20
2062	NASDAQ	MNST	Thu, Aug 1, 2019	32.40	32.67	31.65	31.73
2061	NASDAQ	MNST	Wed, Jul 31, 2019	32.67	32.72	31.86	32.24
2060	NASDAQ	MNST	Tue, Jul 30, 2019	32.58	32.84	32.53	32.76
2059	NASDAQ	MNST	Mon, Jul 29, 2019	32.62	32.86	32.58	32.70
2058	NASDAQ	MNST	Fri, Jul 26, 2019	32.24	32.72	32.00	32.60
2057	NASDAQ	MNST	Thu, Jul 25, 2019	32.32	32.54	32.02	32.08
2056	NASDAQ	MNST	Wed, Jul 24, 2019	32.14	32.54	32.05	32.37
2055	NASDAQ	MNST	Tue, Jul 23, 2019	32.05	32.19	31.48	32.05
2054	NASDAQ	MNST	Mon, Jul 22, 2019	31.64	32.15	31.51	31.77
2053	NASDAQ	MNST	Fri, Jul 19, 2019	32.38	32.38	31.39	31.63
2052	NASDAQ	MNST	Thu, Jul 18, 2019	32.94	32.97	32.45	32.49
2051	NASDAQ	MNST	Wed, Jul 17, 2019	32.65	32.94	32.60	32.87
2050	NASDAQ	MNST	Tue, Jul 16, 2019	32.55	32.93	32.52	32.90
2049	NASDAQ	MNST	Mon, Jul 15, 2019	32.61	32.85	32.52	32.63
2048	NASDAQ	MNST	Fri, Jul 12, 2019	32.44	32.62	32.20	32.50
2047	NASDAQ	MNST	Thu, Jul 11, 2019	32.55	32.55	32.09	32.40
2046	NASDAQ	MNST	Wed, Jul 10, 2019	32.48	32.78	32.40	32.52
2045	NASDAQ	MNST	Tue, Jul 9, 2019	32.85	32.87	32.17	32.38
2044	NASDAQ	MNST	Mon, Jul 8, 2019	32.95	33.08	32.70	33.00
2043	NASDAQ	MNST	Fri, Jul 5, 2019	32.43	32.97	32.43	32.96
2042	NASDAQ	MNST	Wed, Jul 3, 2019	32.51	33.03	32.36	32.98
2041	NASDAQ	MNST	Tue, Jul 2, 2019	32.51	32.67	32.16	32.33
2040	NASDAQ	MNST	Mon, Jul 1, 2019	31.55	32.42	31.52	32.39
2039	NASDAQ	MNST	Fri, Jun 28, 2019	31.92	32.18	31.68	31.92
2038	NASDAQ	MNST	Thu, Jun 27, 2019	31.77	31.94	31.67	31.79
2037	NASDAQ	MNST	Wed, Jun 26, 2019	31.88	32.07	31.70	31.80
2036	NASDAQ	MNST	Tue, Jun 25, 2019	31.97	31.97	31.62	31.67
2035	NASDAQ	MNST	Mon, Jun 24, 2019	31.95	32.07	31.75	31.78
2034	NASDAQ	MNST	Fri, Jun 21, 2019	31.75	31.96	31.54	31.89
2033	NASDAQ	MNST	Thu, Jun 20, 2019	31.47	31.81	31.37	31.76
2032	NASDAQ	MNST	Wed, Jun 19, 2019	30.99	31.25	30.62	31.18
2031	NASDAQ	MNST	Tue, Jun 18, 2019	31.31	31.41	30.98	31.06
2030	NASDAQ	MNST	Mon, Jun 17, 2019	30.74	31.23	30.61	30.96
2029	NASDAQ	MNST	Fri, Jun 14, 2019	30.41	31.07	30.41	30.67
2028	NASDAQ	MNST	Thu, Jun 13, 2019	32.04	32.20	30.29	30.30
2027	NASDAQ	MNST	Wed, Jun 12, 2019	32.32	32.56	31.97	32.04
2026	NASDAQ	MNST	Tue, Jun 11, 2019	33.01	33.07	32.08	32.25
2025	NASDAQ	MNST	Mon, Jun 10, 2019	32.93	33.15	32.65	32.88
2024	NASDAQ	MNST	Fri, Jun 7, 2019	32.18	33.18	32.14	32.96
2023	NASDAQ	MNST	Thu, Jun 6, 2019	32.10	32.13	31.73	31.92
2022	NASDAQ	MNST	Wed, Jun 5, 2019	31.75	32.14	31.67	32.02
2021	NASDAQ	MNST	Tue, Jun 4, 2019	31.74	31.75	31.11	31.44
2020	NASDAQ	MNST	Mon, Jun 3, 2019	31.02	31.54	31.02	31.41
2019	NASDAQ	MNST	Fri, May 31, 2019	30.98	31.42	30.90	30.93
2018	NASDAQ	MNST	Thu, May 30, 2019	31.00	31.22	30.89	31.14
2017	NASDAQ	MNST	Wed, May 29, 2019	31.26	31.33	30.81	30.88
2016	NASDAQ	MNST	Tue, May 28, 2019	31.68	31.91	31.11	31.14
2015	NASDAQ	MNST	Fri, May 24, 2019	31.67	31.85	31.38	31.71
2014	NASDAQ	MNST	Thu, May 23, 2019	31.74	31.96	31.50	31.62
2013	NASDAQ	MNST	Wed, May 22, 2019	31.85	32.13	31.66	32.00
2012	NASDAQ	MNST	Tue, May 21, 2019	31.93	32.01	31.64	31.87
2011	NASDAQ	MNST	Mon, May 20, 2019	31.73	31.87	31.58	31.81
2010	NASDAQ	MNST	Fri, May 17, 2019	31.94	32.04	31.76	31.82
2009	NASDAQ	MNST	Thu, May 16, 2019	31.54	32.09	31.54	31.97
2008	NASDAQ	MNST	Wed, May 15, 2019	31.13	31.61	31.03	31.54
2007	NASDAQ	MNST	Tue, May 14, 2019	31.05	31.34	30.76	31.18
2006	NASDAQ	MNST	Mon, May 13, 2019	31.11	31.30	30.91	31.17
2005	NASDAQ	MNST	Fri, May 10, 2019	30.80	31.58	30.77	31.50
2004	NASDAQ	MNST	Thu, May 9, 2019	30.58	31.14	30.37	30.96
2003	NASDAQ	MNST	Wed, May 8, 2019	30.74	30.97	30.58	30.84
2002	NASDAQ	MNST	Tue, May 7, 2019	31.07	31.17	30.59	30.80
2001	NASDAQ	MNST	Mon, May 6, 2019	31.03	31.39	30.68	31.31
2000	NASDAQ	MNST	Fri, May 3, 2019	31.45	32.05	30.63	31.56
1999	NASDAQ	MNST	Thu, May 2, 2019	29.00	29.50	28.72	29.00
1998	NASDAQ	MNST	Wed, May 1, 2019	29.74	29.74	28.94	28.97
1997	NASDAQ	MNST	Tue, Apr 30, 2019	29.59	29.93	29.50	29.80
1996	NASDAQ	MNST	Mon, Apr 29, 2019	29.73	29.79	29.34	29.35
1995	NASDAQ	MNST	Fri, Apr 26, 2019	29.17	29.84	29.17	29.83
1994	NASDAQ	MNST	Thu, Apr 25, 2019	28.13	29.03	27.89	28.95
1993	NASDAQ	MNST	Wed, Apr 24, 2019	28.20	28.58	28.18	28.41
1992	NASDAQ	MNST	Tue, Apr 23, 2019	27.50	28.13	27.50	28.12
1991	NASDAQ	MNST	Mon, Apr 22, 2019	27.52	27.70	27.38	27.49
1990	NASDAQ	MNST	Thu, Apr 18, 2019	27.62	27.71	27.40	27.60
1989	NASDAQ	MNST	Wed, Apr 17, 2019	27.18	27.54	27.15	27.45
1988	NASDAQ	MNST	Tue, Apr 16, 2019	27.05	27.60	26.90	27.10
1987	NASDAQ	MNST	Mon, Apr 15, 2019	26.50	27.23	26.50	27.04
1986	NASDAQ	MNST	Fri, Apr 12, 2019	27.38	27.41	26.29	26.51
1985	NASDAQ	MNST	Thu, Apr 11, 2019	27.59	27.69	26.93	27.38
1984	NASDAQ	MNST	Wed, Apr 10, 2019	27.35	27.58	27.09	27.49
1983	NASDAQ	MNST	Tue, Apr 9, 2019	26.52	27.37	26.52	27.35
1982	NASDAQ	MNST	Mon, Apr 8, 2019	26.54	26.70	26.38	26.54
1981	NASDAQ	MNST	Fri, Apr 5, 2019	26.62	26.90	26.37	26.44
1980	NASDAQ	MNST	Thu, Apr 4, 2019	26.38	26.56	26.21	26.44
1979	NASDAQ	MNST	Wed, Apr 3, 2019	26.75	26.96	26.22	26.30
1978	NASDAQ	MNST	Tue, Apr 2, 2019	26.50	27.10	26.12	26.67
1977	NASDAQ	MNST	Mon, Apr 1, 2019	27.19	27.44	26.53	26.64
1976	NASDAQ	MNST	Fri, Mar 29, 2019	27.28	27.42	26.87	27.29
1975	NASDAQ	MNST	Thu, Mar 28, 2019	27.40	27.67	27.19	27.23
1974	NASDAQ	MNST	Wed, Mar 27, 2019	27.72	27.89	27.28	27.44
1973	NASDAQ	MNST	Tue, Mar 26, 2019	27.37	27.84	27.35	27.81
1972	NASDAQ	MNST	Mon, Mar 25, 2019	26.76	27.41	26.71	27.28
1971	NASDAQ	MNST	Fri, Mar 22, 2019	27.11	27.23	26.47	26.76
1970	NASDAQ	MNST	Thu, Mar 21, 2019	28.33	28.42	27.09	27.10
1969	NASDAQ	MNST	Wed, Mar 20, 2019	28.42	28.78	28.15	28.25
1968	NASDAQ	MNST	Tue, Mar 19, 2019	29.44	29.50	28.77	28.96
1967	NASDAQ	MNST	Mon, Mar 18, 2019	30.17	30.58	30.14	30.30
1966	NASDAQ	MNST	Fri, Mar 15, 2019	30.00	30.54	29.94	30.14
1965	NASDAQ	MNST	Thu, Mar 14, 2019	29.85	30.08	29.79	29.84
1964	NASDAQ	MNST	Wed, Mar 13, 2019	30.06	30.29	29.70	29.89
1963	NASDAQ	MNST	Tue, Mar 12, 2019	30.37	30.50	29.73	30.12
1962	NASDAQ	MNST	Mon, Mar 11, 2019	30.25	30.66	30.23	30.60
1961	NASDAQ	MNST	Fri, Mar 8, 2019	30.62	30.74	30.04	30.31
1960	NASDAQ	MNST	Thu, Mar 7, 2019	31.00	31.30	30.62	30.80
1959	NASDAQ	MNST	Wed, Mar 6, 2019	31.37	31.55	30.76	30.87
1958	NASDAQ	MNST	Tue, Mar 5, 2019	32.25	32.25	31.25	31.31
1957	NASDAQ	MNST	Mon, Mar 4, 2019	32.39	32.79	32.15	32.51
1956	NASDAQ	MNST	Fri, Mar 1, 2019	32.19	32.49	31.63	32.37
1955	NASDAQ	MNST	Thu, Feb 28, 2019	31.61	33.19	31.61	31.92
1954	NASDAQ	MNST	Wed, Feb 27, 2019	29.17	29.41	28.96	29.37
1953	NASDAQ	MNST	Tue, Feb 26, 2019	29.31	29.53	29.21	29.37
1952	NASDAQ	MNST	Mon, Feb 25, 2019	29.54	29.57	29.14	29.27
1951	NASDAQ	MNST	Fri, Feb 22, 2019	29.40	29.60	29.11	29.22
1950	NASDAQ	MNST	Thu, Feb 21, 2019	29.23	29.87	29.15	29.44
1949	NASDAQ	MNST	Wed, Feb 20, 2019	29.19	29.55	29.11	29.35
1948	NASDAQ	MNST	Tue, Feb 19, 2019	29.25	29.33	28.97	29.12
1947	NASDAQ	MNST	Fri, Feb 15, 2019	29.50	29.61	29.29	29.36
1946	NASDAQ	MNST	Thu, Feb 14, 2019	29.41	29.59	29.00	29.32
1945	NASDAQ	MNST	Wed, Feb 13, 2019	29.51	29.70	29.48	29.66
1944	NASDAQ	MNST	Tue, Feb 12, 2019	28.99	29.56	28.99	29.45
1943	NASDAQ	MNST	Mon, Feb 11, 2019	28.97	29.16	28.90	29.00
1942	NASDAQ	MNST	Fri, Feb 8, 2019	28.59	28.95	28.56	28.95
1941	NASDAQ	MNST	Thu, Feb 7, 2019	28.58	28.88	28.47	28.72
1940	NASDAQ	MNST	Wed, Feb 6, 2019	28.72	28.83	28.64	28.68
1939	NASDAQ	MNST	Tue, Feb 5, 2019	29.17	29.29	28.71	28.81
1938	NASDAQ	MNST	Mon, Feb 4, 2019	29.01	29.10	28.74	29.09
1937	NASDAQ	MNST	Fri, Feb 1, 2019	28.69	29.00	28.57	28.98
1936	NASDAQ	MNST	Thu, Jan 31, 2019	28.12	28.67	28.06	28.62
1935	NASDAQ	MNST	Wed, Jan 30, 2019	27.78	28.19	27.68	28.11
1934	NASDAQ	MNST	Tue, Jan 29, 2019	27.87	27.95	27.60	27.74
1933	NASDAQ	MNST	Mon, Jan 28, 2019	27.77	27.91	27.53	27.78
1932	NASDAQ	MNST	Fri, Jan 25, 2019	27.89	28.13	27.85	27.93
1931	NASDAQ	MNST	Thu, Jan 24, 2019	27.55	27.81	27.47	27.68
1930	NASDAQ	MNST	Wed, Jan 23, 2019	27.69	27.88	27.43	27.59
1929	NASDAQ	MNST	Tue, Jan 22, 2019	27.68	27.77	27.26	27.74
1928	NASDAQ	MNST	Fri, Jan 18, 2019	27.43	27.90	27.26	27.79
1927	NASDAQ	MNST	Thu, Jan 17, 2019	26.95	27.34	26.95	27.14
1926	NASDAQ	MNST	Wed, Jan 16, 2019	27.21	27.38	26.76	26.91
1925	NASDAQ	MNST	Tue, Jan 15, 2019	27.10	27.48	27.03	27.38
1924	NASDAQ	MNST	Mon, Jan 14, 2019	26.91	27.22	26.73	27.08
1923	NASDAQ	MNST	Fri, Jan 11, 2019	26.64	27.21	26.43	27.19
1922	NASDAQ	MNST	Thu, Jan 10, 2019	26.63	26.65	25.94	26.63
1921	NASDAQ	MNST	Wed, Jan 9, 2019	26.54	27.01	26.40	26.67
1920	NASDAQ	MNST	Tue, Jan 8, 2019	25.87	26.52	25.70	26.42
1919	NASDAQ	MNST	Mon, Jan 7, 2019	24.70	25.04	24.59	24.87
1918	NASDAQ	MNST	Fri, Jan 4, 2019	24.26	24.92	24.22	24.90
1917	NASDAQ	MNST	Thu, Jan 3, 2019	24.20	24.56	23.92	24.00
1916	NASDAQ	MNST	Wed, Jan 2, 2019	24.28	24.43	24.09	24.38
1915	NASDAQ	MNST	Mon, Dec 31, 2018	24.57	24.69	24.40	24.61
1914	NASDAQ	MNST	Fri, Dec 28, 2018	24.76	24.89	24.22	24.52
1913	NASDAQ	MNST	Thu, Dec 27, 2018	24.27	24.73	23.91	24.72
1912	NASDAQ	MNST	Wed, Dec 26, 2018	24.06	24.56	23.87	24.55
1911	NASDAQ	MNST	Mon, Dec 24, 2018	24.13	24.39	23.88	23.98
1910	NASDAQ	MNST	Fri, Dec 21, 2018	24.67	25.09	24.08	24.12
1909	NASDAQ	MNST	Thu, Dec 20, 2018	24.73	24.88	24.30	24.61
1908	NASDAQ	MNST	Wed, Dec 19, 2018	25.64	25.86	24.59	24.72
1907	NASDAQ	MNST	Tue, Dec 18, 2018	25.89	26.05	25.32	25.62
1906	NASDAQ	MNST	Mon, Dec 17, 2018	26.32	26.37	25.44	25.63
1905	NASDAQ	MNST	Fri, Dec 14, 2018	26.52	26.76	26.26	26.35
1904	NASDAQ	MNST	Thu, Dec 13, 2018	27.82	28.09	26.54	26.72
1903	NASDAQ	MNST	Wed, Dec 12, 2018	29.14	29.21	28.56	28.72
1902	NASDAQ	MNST	Tue, Dec 11, 2018	28.78	29.18	28.63	28.79
1901	NASDAQ	MNST	Mon, Dec 10, 2018	28.51	28.86	28.21	28.48
1900	NASDAQ	MNST	Fri, Dec 7, 2018	28.95	29.52	28.71	28.71
1899	NASDAQ	MNST	Thu, Dec 6, 2018	28.77	29.17	28.40	29.14
1898	NASDAQ	MNST	Tue, Dec 4, 2018	29.50	30.05	28.83	28.92
1897	NASDAQ	MNST	Mon, Dec 3, 2018	29.62	30.17	29.62	30.00
1896	NASDAQ	MNST	Fri, Nov 30, 2018	29.50	29.98	29.45	29.84
1895	NASDAQ	MNST	Thu, Nov 29, 2018	29.35	29.79	29.32	29.40
1894	NASDAQ	MNST	Wed, Nov 28, 2018	28.84	29.56	28.72	29.55
1893	NASDAQ	MNST	Tue, Nov 27, 2018	28.46	29.07	28.46	28.88
1892	NASDAQ	MNST	Mon, Nov 26, 2018	28.75	28.95	28.38	28.41
1891	NASDAQ	MNST	Fri, Nov 23, 2018	27.95	28.75	27.85	28.66
1890	NASDAQ	MNST	Wed, Nov 21, 2018	27.98	28.29	27.77	28.02
1889	NASDAQ	MNST	Tue, Nov 20, 2018	28.84	29.25	27.85	27.89
1888	NASDAQ	MNST	Mon, Nov 19, 2018	27.95	28.62	27.92	28.52
1887	NASDAQ	MNST	Fri, Nov 16, 2018	27.67	28.07	27.62	27.89
1886	NASDAQ	MNST	Thu, Nov 15, 2018	27.20	27.65	27.09	27.65
1885	NASDAQ	MNST	Wed, Nov 14, 2018	28.06	28.11	27.11	27.25
1884	NASDAQ	MNST	Tue, Nov 13, 2018	27.39	27.98	27.26	27.89
1883	NASDAQ	MNST	Mon, Nov 12, 2018	28.28	28.35	27.34	27.38
1882	NASDAQ	MNST	Fri, Nov 9, 2018	27.48	28.57	27.15	28.42
1881	NASDAQ	MNST	Thu, Nov 8, 2018	24.83	27.38	24.71	27.07
1880	NASDAQ	MNST	Wed, Nov 7, 2018	27.63	27.96	27.36	27.96
1879	NASDAQ	MNST	Tue, Nov 6, 2018	27.31	27.56	27.12	27.40
1878	NASDAQ	MNST	Mon, Nov 5, 2018	27.18	27.39	26.99	27.36
1877	NASDAQ	MNST	Fri, Nov 2, 2018	27.30	27.53	26.76	27.05
1876	NASDAQ	MNST	Thu, Nov 1, 2018	26.50	27.30	26.43	27.23
1875	NASDAQ	MNST	Wed, Oct 31, 2018	26.61	26.77	26.32	26.43
1874	NASDAQ	MNST	Tue, Oct 30, 2018	25.88	26.52	25.81	26.49
1873	NASDAQ	MNST	Mon, Oct 29, 2018	25.85	26.02	25.24	25.66
1872	NASDAQ	MNST	Fri, Oct 26, 2018	25.83	26.01	25.35	25.53
1871	NASDAQ	MNST	Thu, Oct 25, 2018	25.99	26.52	25.53	26.26
1870	NASDAQ	MNST	Wed, Oct 24, 2018	26.21	26.63	25.95	26.01
1869	NASDAQ	MNST	Tue, Oct 23, 2018	25.81	26.53	25.56	26.32
1868	NASDAQ	MNST	Mon, Oct 22, 2018	26.09	26.32	26.01	26.05
1867	NASDAQ	MNST	Fri, Oct 19, 2018	26.07	26.46	26.03	26.06
1866	NASDAQ	MNST	Thu, Oct 18, 2018	26.23	26.46	25.75	25.92
1865	NASDAQ	MNST	Wed, Oct 17, 2018	26.50	26.55	26.12	26.32
1864	NASDAQ	MNST	Tue, Oct 16, 2018	26.22	26.63	26.05	26.55
1863	NASDAQ	MNST	Mon, Oct 15, 2018	26.12	26.43	25.84	26.10
1862	NASDAQ	MNST	Fri, Oct 12, 2018	26.45	26.98	26.25	26.65
1861	NASDAQ	MNST	Thu, Oct 11, 2018	27.03	27.20	26.38	26.42
1860	NASDAQ	MNST	Wed, Oct 10, 2018	28.14	28.14	26.89	26.95
1859	NASDAQ	MNST	Tue, Oct 9, 2018	28.34	28.50	28.21	28.28
1858	NASDAQ	MNST	Mon, Oct 8, 2018	28.05	28.40	28.03	28.25
1857	NASDAQ	MNST	Fri, Oct 5, 2018	28.22	28.42	27.94	28.10
1856	NASDAQ	MNST	Thu, Oct 4, 2018	28.23	28.41	27.79	27.99
1855	NASDAQ	MNST	Wed, Oct 3, 2018	28.70	28.90	28.20	28.34
1854	NASDAQ	MNST	Tue, Oct 2, 2018	28.62	28.71	28.09	28.60
1853	NASDAQ	MNST	Mon, Oct 1, 2018	29.34	29.39	28.59	28.68
1852	NASDAQ	MNST	Fri, Sep 28, 2018	29.15	29.39	29.05	29.14
1851	NASDAQ	MNST	Thu, Sep 27, 2018	29.15	29.57	29.06	29.16
1850	NASDAQ	MNST	Wed, Sep 26, 2018	29.09	29.44	28.93	29.16
1849	NASDAQ	MNST	Tue, Sep 25, 2018	29.24	29.24	28.86	28.97
1848	NASDAQ	MNST	Mon, Sep 24, 2018	29.74	29.78	28.80	29.15
1847	NASDAQ	MNST	Fri, Sep 21, 2018	30.08	30.44	29.91	29.93
1846	NASDAQ	MNST	Thu, Sep 20, 2018	29.75	30.34	29.65	30.19
1845	NASDAQ	MNST	Wed, Sep 19, 2018	29.69	29.82	29.55	29.66
1844	NASDAQ	MNST	Tue, Sep 18, 2018	29.87	29.94	29.21	29.70
1843	NASDAQ	MNST	Mon, Sep 17, 2018	29.85	29.96	29.55	29.86
1842	NASDAQ	MNST	Fri, Sep 14, 2018	29.61	29.86	29.38	29.77
1841	NASDAQ	MNST	Thu, Sep 13, 2018	29.32	29.67	29.08	29.47
1840	NASDAQ	MNST	Wed, Sep 12, 2018	29.08	29.29	28.88	29.15
1839	NASDAQ	MNST	Tue, Sep 11, 2018	29.84	29.84	29.02	29.05
1838	NASDAQ	MNST	Mon, Sep 10, 2018	30.29	30.36	29.86	29.88
1837	NASDAQ	MNST	Fri, Sep 7, 2018	30.49	30.49	29.90	30.17
1836	NASDAQ	MNST	Thu, Sep 6, 2018	30.70	30.74	30.44	30.67
1835	NASDAQ	MNST	Wed, Sep 5, 2018	30.34	30.81	30.31	30.73
1834	NASDAQ	MNST	Tue, Sep 4, 2018	30.26	30.51	30.24	30.47
1833	NASDAQ	MNST	Fri, Aug 31, 2018	30.40	30.50	30.11	30.45
1832	NASDAQ	MNST	Thu, Aug 30, 2018	30.54	30.94	30.27	30.41
1831	NASDAQ	MNST	Wed, Aug 29, 2018	30.38	30.70	30.29	30.69
1830	NASDAQ	MNST	Tue, Aug 28, 2018	30.30	30.43	30.19	30.40
1829	NASDAQ	MNST	Mon, Aug 27, 2018	30.52	30.67	30.11	30.22
1828	NASDAQ	MNST	Fri, Aug 24, 2018	30.42	30.56	30.25	30.33
1827	NASDAQ	MNST	Thu, Aug 23, 2018	30.49	30.59	30.33	30.34
1826	NASDAQ	MNST	Wed, Aug 22, 2018	30.88	30.88	30.49	30.51
1825	NASDAQ	MNST	Tue, Aug 21, 2018	31.23	31.25	30.85	30.93
1824	NASDAQ	MNST	Mon, Aug 20, 2018	31.25	31.32	30.91	31.05
1823	NASDAQ	MNST	Fri, Aug 17, 2018	30.82	31.14	30.72	31.09
1822	NASDAQ	MNST	Thu, Aug 16, 2018	30.67	30.97	30.39	30.84
1821	NASDAQ	MNST	Wed, Aug 15, 2018	30.64	31.03	30.47	30.67
1820	NASDAQ	MNST	Tue, Aug 14, 2018	30.24	30.91	30.02	30.89
1819	NASDAQ	MNST	Mon, Aug 13, 2018	30.50	30.63	30.14	30.22
1818	NASDAQ	MNST	Fri, Aug 10, 2018	30.29	30.50	29.92	30.35
1817	NASDAQ	MNST	Thu, Aug 9, 2018	30.12	31.20	29.39	30.49
1816	NASDAQ	MNST	Wed, Aug 8, 2018	29.91	29.95	29.50	29.70
1815	NASDAQ	MNST	Tue, Aug 7, 2018	30.00	30.00	29.64	29.90
1814	NASDAQ	MNST	Mon, Aug 6, 2018	29.62	30.14	29.52	29.71
1813	NASDAQ	MNST	Fri, Aug 3, 2018	29.67	29.96	29.11	29.63
1812	NASDAQ	MNST	Thu, Aug 2, 2018	29.22	29.81	29.22	29.68
1811	NASDAQ	MNST	Wed, Aug 1, 2018	29.81	29.89	29.19	29.39
1810	NASDAQ	MNST	Tue, Jul 31, 2018	29.98	30.41	29.87	30.01
1809	NASDAQ	MNST	Mon, Jul 30, 2018	30.11	30.27	29.80	29.86
1808	NASDAQ	MNST	Fri, Jul 27, 2018	30.84	30.97	30.14	30.32
1807	NASDAQ	MNST	Thu, Jul 26, 2018	31.22	31.30	30.77	30.83
1806	NASDAQ	MNST	Wed, Jul 25, 2018	30.57	31.14	30.51	31.06
1805	NASDAQ	MNST	Tue, Jul 24, 2018	30.48	30.64	30.27	30.54
1804	NASDAQ	MNST	Mon, Jul 23, 2018	30.68	30.83	30.41	30.50
1803	NASDAQ	MNST	Fri, Jul 20, 2018	30.57	30.86	30.42	30.79
1802	NASDAQ	MNST	Thu, Jul 19, 2018	30.58	30.78	30.36	30.57
1801	NASDAQ	MNST	Wed, Jul 18, 2018	30.99	30.99	30.31	30.52
1800	NASDAQ	MNST	Tue, Jul 17, 2018	30.44	31.16	30.44	31.09
1799	NASDAQ	MNST	Mon, Jul 16, 2018	30.60	30.74	30.40	30.54
1798	NASDAQ	MNST	Fri, Jul 13, 2018	30.59	30.62	30.34	30.61
1797	NASDAQ	MNST	Thu, Jul 12, 2018	30.38	30.62	30.23	30.50
1796	NASDAQ	MNST	Wed, Jul 11, 2018	29.56	30.25	29.50	30.12
1795	NASDAQ	MNST	Tue, Jul 10, 2018	29.50	29.83	29.42	29.79
1794	NASDAQ	MNST	Mon, Jul 9, 2018	29.23	29.42	29.09	29.36
1793	NASDAQ	MNST	Fri, Jul 6, 2018	28.78	29.31	28.78	29.22
1792	NASDAQ	MNST	Thu, Jul 5, 2018	28.92	29.09	28.37	28.82
1791	NASDAQ	MNST	Tue, Jul 3, 2018	28.93	29.05	28.79	28.84
1790	NASDAQ	MNST	Mon, Jul 2, 2018	28.62	29.00	28.49	28.79
1789	NASDAQ	MNST	Fri, Jun 29, 2018	28.38	28.86	28.24	28.65
1788	NASDAQ	MNST	Thu, Jun 28, 2018	28.00	28.46	27.90	28.39
1787	NASDAQ	MNST	Wed, Jun 27, 2018	28.02	28.28	27.87	27.97
1786	NASDAQ	MNST	Tue, Jun 26, 2018	28.27	28.39	28.01	28.12
1785	NASDAQ	MNST	Mon, Jun 25, 2018	28.46	28.65	28.05	28.32
1784	NASDAQ	MNST	Fri, Jun 22, 2018	28.04	28.51	27.98	28.43
1783	NASDAQ	MNST	Thu, Jun 21, 2018	27.81	28.08	27.65	27.99
1782	NASDAQ	MNST	Wed, Jun 20, 2018	28.04	28.04	27.52	27.77
1781	NASDAQ	MNST	Tue, Jun 19, 2018	27.89	28.06	27.81	27.94
1780	NASDAQ	MNST	Mon, Jun 18, 2018	28.06	28.15	27.90	28.05
1779	NASDAQ	MNST	Fri, Jun 15, 2018	28.01	28.24	27.75	28.22
1778	NASDAQ	MNST	Thu, Jun 14, 2018	28.10	28.10	27.84	28.03
1777	NASDAQ	MNST	Wed, Jun 13, 2018	28.22	28.22	27.95	28.05
1776	NASDAQ	MNST	Tue, Jun 12, 2018	28.09	28.22	27.96	28.09
1775	NASDAQ	MNST	Mon, Jun 11, 2018	27.84	28.10	27.69	28.04
1774	NASDAQ	MNST	Fri, Jun 8, 2018	27.06	28.08	27.05	27.74
1773	NASDAQ	MNST	Thu, Jun 7, 2018	26.65	26.74	26.35	26.42
1772	NASDAQ	MNST	Wed, Jun 6, 2018	26.16	26.77	25.86	26.60
1771	NASDAQ	MNST	Tue, Jun 5, 2018	25.85	26.05	25.52	25.68
1770	NASDAQ	MNST	Mon, Jun 4, 2018	25.83	25.99	25.63	25.90
1769	NASDAQ	MNST	Fri, Jun 1, 2018	25.78	25.97	25.65	25.75
1768	NASDAQ	MNST	Thu, May 31, 2018	25.92	26.08	25.43	25.58
1767	NASDAQ	MNST	Wed, May 30, 2018	24.94	26.32	24.91	25.98
1766	NASDAQ	MNST	Tue, May 29, 2018	24.69	24.87	24.42	24.65
1765	NASDAQ	MNST	Fri, May 25, 2018	24.85	25.62	24.66	24.83
1764	NASDAQ	MNST	Thu, May 24, 2018	24.98	25.15	24.62	24.81
1763	NASDAQ	MNST	Wed, May 23, 2018	24.67	25.19	24.48	25.01
1762	NASDAQ	MNST	Tue, May 22, 2018	24.93	25.16	24.76	24.84
1761	NASDAQ	MNST	Mon, May 21, 2018	24.80	25.20	24.75	24.96
1760	NASDAQ	MNST	Fri, May 18, 2018	24.33	24.91	24.15	24.74
1759	NASDAQ	MNST	Thu, May 17, 2018	24.00	24.34	23.81	24.29
1758	NASDAQ	MNST	Wed, May 16, 2018	24.15	24.26	23.86	24.05
1757	NASDAQ	MNST	Tue, May 15, 2018	24.30	24.48	23.97	24.10
1756	NASDAQ	MNST	Mon, May 14, 2018	24.67	24.81	24.38	24.47
1755	NASDAQ	MNST	Fri, May 11, 2018	25.06	25.13	24.50	24.64
1754	NASDAQ	MNST	Thu, May 10, 2018	24.60	25.43	24.58	25.03
1753	NASDAQ	MNST	Wed, May 9, 2018	24.75	24.88	24.05	24.56
1752	NASDAQ	MNST	Tue, May 8, 2018	26.67	27.16	26.52	26.54
1751	NASDAQ	MNST	Mon, May 7, 2018	26.44	26.76	26.35	26.66
1750	NASDAQ	MNST	Fri, May 4, 2018	26.06	26.66	26.04	26.38
1749	NASDAQ	MNST	Thu, May 3, 2018	26.36	26.57	25.88	26.16
1748	NASDAQ	MNST	Wed, May 2, 2018	27.50	27.54	26.31	26.36
1747	NASDAQ	MNST	Tue, May 1, 2018	27.44	27.63	27.07	27.60
1746	NASDAQ	MNST	Mon, Apr 30, 2018	28.13	28.32	27.42	27.50
1745	NASDAQ	MNST	Fri, Apr 27, 2018	27.54	28.22	27.48	28.10
1744	NASDAQ	MNST	Thu, Apr 26, 2018	27.19	27.79	27.01	27.55
1743	NASDAQ	MNST	Wed, Apr 25, 2018	27.82	27.86	27.15	27.21
1742	NASDAQ	MNST	Tue, Apr 24, 2018	28.61	28.61	27.68	27.87
1741	NASDAQ	MNST	Mon, Apr 23, 2018	28.37	28.73	28.25	28.44
1740	NASDAQ	MNST	Fri, Apr 20, 2018	28.47	28.58	28.09	28.25
1739	NASDAQ	MNST	Thu, Apr 19, 2018	28.55	29.00	28.43	28.66
1738	NASDAQ	MNST	Wed, Apr 18, 2018	28.84	28.89	28.61	28.74
1737	NASDAQ	MNST	Tue, Apr 17, 2018	28.57	28.89	28.32	28.84
1736	NASDAQ	MNST	Mon, Apr 16, 2018	28.60	28.68	28.34	28.49
1735	NASDAQ	MNST	Fri, Apr 13, 2018	28.41	28.58	28.16	28.34
1734	NASDAQ	MNST	Thu, Apr 12, 2018	28.13	28.42	28.05	28.27
1733	NASDAQ	MNST	Wed, Apr 11, 2018	27.89	28.25	27.76	28.11
1732	NASDAQ	MNST	Tue, Apr 10, 2018	28.33	28.41	27.87	28.16
1731	NASDAQ	MNST	Mon, Apr 9, 2018	28.24	28.50	28.01	28.12
1730	NASDAQ	MNST	Fri, Apr 6, 2018	28.40	28.62	27.72	27.97
1729	NASDAQ	MNST	Thu, Apr 5, 2018	28.58	28.90	28.42	28.71
1728	NASDAQ	MNST	Wed, Apr 4, 2018	27.65	28.52	27.50	28.39
1727	NASDAQ	MNST	Tue, Apr 3, 2018	28.01	28.03	27.64	27.87
1726	NASDAQ	MNST	Mon, Apr 2, 2018	28.45	28.51	27.55	27.81
1725	NASDAQ	MNST	Thu, Mar 29, 2018	28.32	28.80	28.22	28.61
1724	NASDAQ	MNST	Wed, Mar 28, 2018	28.19	28.49	28.03	28.12
1723	NASDAQ	MNST	Tue, Mar 27, 2018	28.63	28.76	27.96	28.13
1722	NASDAQ	MNST	Mon, Mar 26, 2018	28.41	28.57	27.96	28.44
1721	NASDAQ	MNST	Fri, Mar 23, 2018	28.39	28.56	27.93	27.93
1720	NASDAQ	MNST	Thu, Mar 22, 2018	28.87	29.02	28.36	28.39
1719	NASDAQ	MNST	Wed, Mar 21, 2018	29.27	29.44	28.89	29.04
1718	NASDAQ	MNST	Tue, Mar 20, 2018	29.29	29.46	29.12	29.34
1717	NASDAQ	MNST	Mon, Mar 19, 2018	29.21	29.33	28.86	29.14
1716	NASDAQ	MNST	Fri, Mar 16, 2018	29.10	29.46	28.85	29.32
1715	NASDAQ	MNST	Thu, Mar 15, 2018	29.36	29.67	28.94	29.10
1714	NASDAQ	MNST	Wed, Mar 14, 2018	29.44	29.50	28.87	29.37
1713	NASDAQ	MNST	Tue, Mar 13, 2018	29.39	29.69	29.24	29.35
1712	NASDAQ	MNST	Mon, Mar 12, 2018	29.00	29.68	29.00	29.22
1711	NASDAQ	MNST	Fri, Mar 9, 2018	28.55	29.03	28.27	29.03
1710	NASDAQ	MNST	Thu, Mar 8, 2018	27.80	28.49	27.69	28.42
1709	NASDAQ	MNST	Wed, Mar 7, 2018	27.68	27.94	27.46	27.78
1708	NASDAQ	MNST	Tue, Mar 6, 2018	27.95	27.95	27.22	27.84
1707	NASDAQ	MNST	Mon, Mar 5, 2018	27.51	28.32	27.24	27.87
1706	NASDAQ	MNST	Fri, Mar 2, 2018	26.85	27.12	26.37	27.08
1705	NASDAQ	MNST	Thu, Mar 1, 2018	28.73	28.97	27.00	27.11
1704	NASDAQ	MNST	Wed, Feb 28, 2018	32.38	32.43	31.65	31.69
1703	NASDAQ	MNST	Tue, Feb 27, 2018	32.95	33.13	32.08	32.09
1702	NASDAQ	MNST	Mon, Feb 26, 2018	33.06	33.18	32.58	32.91
1701	NASDAQ	MNST	Fri, Feb 23, 2018	32.70	32.98	32.34	32.94
1700	NASDAQ	MNST	Thu, Feb 22, 2018	32.55	32.89	32.36	32.47
1699	NASDAQ	MNST	Wed, Feb 21, 2018	32.38	33.13	32.34	32.51
1698	NASDAQ	MNST	Tue, Feb 20, 2018	32.49	32.79	32.16	32.30
1697	NASDAQ	MNST	Fri, Feb 16, 2018	32.99	33.22	32.55	32.74
1696	NASDAQ	MNST	Thu, Feb 15, 2018	32.05	32.83	31.90	32.81
1695	NASDAQ	MNST	Wed, Feb 14, 2018	31.42	32.00	31.21	31.95
1694	NASDAQ	MNST	Tue, Feb 13, 2018	31.81	31.89	31.44	31.70
1693	NASDAQ	MNST	Mon, Feb 12, 2018	31.58	32.24	31.50	32.04
1692	NASDAQ	MNST	Fri, Feb 9, 2018	31.14	31.71	30.59	31.45
1691	NASDAQ	MNST	Thu, Feb 8, 2018	32.20	32.31	30.97	31.00
1690	NASDAQ	MNST	Wed, Feb 7, 2018	31.87	32.56	31.79	32.28
1689	NASDAQ	MNST	Tue, Feb 6, 2018	31.55	32.16	30.58	32.11
1688	NASDAQ	MNST	Mon, Feb 5, 2018	33.29	33.43	31.93	31.93
1687	NASDAQ	MNST	Fri, Feb 2, 2018	33.83	33.93	33.29	33.32
1686	NASDAQ	MNST	Thu, Feb 1, 2018	33.99	34.22	33.53	33.97
1685	NASDAQ	MNST	Wed, Jan 31, 2018	33.82	34.29	33.78	34.12
1684	NASDAQ	MNST	Tue, Jan 30, 2018	34.13	34.51	33.90	33.95
1683	NASDAQ	MNST	Mon, Jan 29, 2018	34.80	35.11	33.78	34.15
1682	NASDAQ	MNST	Fri, Jan 26, 2018	33.92	34.50	33.85	34.46
1681	NASDAQ	MNST	Thu, Jan 25, 2018	34.28	34.34	33.83	33.90
1680	NASDAQ	MNST	Wed, Jan 24, 2018	34.34	34.39	34.07	34.14
1679	NASDAQ	MNST	Tue, Jan 23, 2018	33.87	34.32	33.69	34.23
1678	NASDAQ	MNST	Mon, Jan 22, 2018	33.42	33.90	33.38	33.89
1677	NASDAQ	MNST	Fri, Jan 19, 2018	33.32	33.67	33.27	33.43
1676	NASDAQ	MNST	Thu, Jan 18, 2018	33.51	33.61	32.85	33.24
1675	NASDAQ	MNST	Wed, Jan 17, 2018	32.67	33.62	32.53	33.54
1674	NASDAQ	MNST	Tue, Jan 16, 2018	32.04	32.38	31.81	32.28
1673	NASDAQ	MNST	Fri, Jan 12, 2018	32.07	32.16	31.84	31.89
1672	NASDAQ	MNST	Thu, Jan 11, 2018	31.86	32.06	31.72	31.98
1671	NASDAQ	MNST	Wed, Jan 10, 2018	32.84	33.08	31.65	31.80
1670	NASDAQ	MNST	Tue, Jan 9, 2018	32.16	32.80	31.99	32.74
1669	NASDAQ	MNST	Mon, Jan 8, 2018	31.53	32.04	31.40	32.02
1668	NASDAQ	MNST	Fri, Jan 5, 2018	31.75	31.93	31.60	31.75
1667	NASDAQ	MNST	Thu, Jan 4, 2018	31.69	32.03	31.56	31.68
1666	NASDAQ	MNST	Wed, Jan 3, 2018	31.34	31.66	31.12	31.56
1665	NASDAQ	MNST	Tue, Jan 2, 2018	31.70	31.81	31.30	31.36
1664	NASDAQ	MNST	Fri, Dec 29, 2017	31.37	31.85	31.36	31.65
1663	NASDAQ	MNST	Thu, Dec 28, 2017	32.25	32.28	31.44	31.46
1662	NASDAQ	MNST	Wed, Dec 27, 2017	31.95	32.16	31.86	32.12
1661	NASDAQ	MNST	Tue, Dec 26, 2017	31.54	32.05	31.48	31.92
1660	NASDAQ	MNST	Fri, Dec 22, 2017	31.95	32.03	31.76	31.89
1659	NASDAQ	MNST	Thu, Dec 21, 2017	32.19	32.26	31.78	31.91
1658	NASDAQ	MNST	Wed, Dec 20, 2017	32.27	32.34	31.78	32.01
1657	NASDAQ	MNST	Tue, Dec 19, 2017	32.03	32.26	31.91	32.11
1656	NASDAQ	MNST	Mon, Dec 18, 2017	32.22	32.40	31.96	32.02
1655	NASDAQ	MNST	Fri, Dec 15, 2017	31.71	32.13	31.25	32.01
1654	NASDAQ	MNST	Thu, Dec 14, 2017	31.81	32.11	31.47	31.57
1653	NASDAQ	MNST	Wed, Dec 13, 2017	31.58	31.81	31.50	31.76
1652	NASDAQ	MNST	Tue, Dec 12, 2017	31.48	31.75	31.24	31.46
1651	NASDAQ	MNST	Mon, Dec 11, 2017	31.45	31.55	31.11	31.47
1650	NASDAQ	MNST	Fri, Dec 8, 2017	31.31	31.62	31.19	31.61
1649	NASDAQ	MNST	Thu, Dec 7, 2017	31.54	31.60	31.11	31.15
1648	NASDAQ	MNST	Wed, Dec 6, 2017	31.53	31.65	31.31	31.64
1647	NASDAQ	MNST	Tue, Dec 5, 2017	31.59	31.77	31.40	31.53
1646	NASDAQ	MNST	Mon, Dec 4, 2017	31.47	31.71	31.25	31.68
1645	NASDAQ	MNST	Fri, Dec 1, 2017	31.08	31.47	30.93	31.46
1644	NASDAQ	MNST	Thu, Nov 30, 2017	30.91	31.38	30.80	31.34
1643	NASDAQ	MNST	Wed, Nov 29, 2017	31.05	31.11	30.73	30.95
1642	NASDAQ	MNST	Tue, Nov 28, 2017	31.18	31.34	30.77	31.05
1641	NASDAQ	MNST	Mon, Nov 27, 2017	30.88	30.99	30.70	30.89
1640	NASDAQ	MNST	Fri, Nov 24, 2017	30.53	30.91	30.53	30.88
1639	NASDAQ	MNST	Wed, Nov 22, 2017	30.71	30.84	30.44	30.64
1638	NASDAQ	MNST	Tue, Nov 21, 2017	30.67	30.90	30.52	30.64
1637	NASDAQ	MNST	Mon, Nov 20, 2017	30.27	30.92	30.08	30.58
1636	NASDAQ	MNST	Fri, Nov 17, 2017	30.99	31.32	30.87	31.09
1635	NASDAQ	MNST	Thu, Nov 16, 2017	30.83	31.29	30.68	31.00
1634	NASDAQ	MNST	Wed, Nov 15, 2017	31.27	31.33	30.73	30.80
1633	NASDAQ	MNST	Tue, Nov 14, 2017	30.87	31.40	30.60	31.32
1632	NASDAQ	MNST	Mon, Nov 13, 2017	30.49	31.21	30.42	31.10
1631	NASDAQ	MNST	Fri, Nov 10, 2017	29.30	30.67	29.14	30.58
1630	NASDAQ	MNST	Thu, Nov 9, 2017	28.00	29.94	28.00	29.34
1629	NASDAQ	MNST	Wed, Nov 8, 2017	28.96	29.15	28.83	29.00
1628	NASDAQ	MNST	Tue, Nov 7, 2017	28.75	28.96	28.68	28.96
1627	NASDAQ	MNST	Mon, Nov 6, 2017	28.85	28.90	28.67	28.76
1626	NASDAQ	MNST	Fri, Nov 3, 2017	28.61	28.96	28.55	28.84
1625	NASDAQ	MNST	Thu, Nov 2, 2017	28.96	28.97	28.70	28.73
1624	NASDAQ	MNST	Wed, Nov 1, 2017	29.17	29.22	28.80	28.90
1623	NASDAQ	MNST	Tue, Oct 31, 2017	28.50	29.27	28.48	28.97
1622	NASDAQ	MNST	Mon, Oct 30, 2017	28.43	28.50	28.08	28.42
1621	NASDAQ	MNST	Fri, Oct 27, 2017	28.19	28.54	27.96	28.38
1620	NASDAQ	MNST	Thu, Oct 26, 2017	28.37	28.51	28.25	28.38
1619	NASDAQ	MNST	Wed, Oct 25, 2017	28.21	28.30	27.95	28.25
1618	NASDAQ	MNST	Tue, Oct 24, 2017	28.13	28.48	28.02	28.42
1617	NASDAQ	MNST	Mon, Oct 23, 2017	28.25	28.35	28.09	28.18
1616	NASDAQ	MNST	Fri, Oct 20, 2017	28.09	28.27	28.04	28.23
1615	NASDAQ	MNST	Thu, Oct 19, 2017	28.11	28.17	27.92	28.00
1614	NASDAQ	MNST	Wed, Oct 18, 2017	28.16	28.25	27.96	28.15
1613	NASDAQ	MNST	Tue, Oct 17, 2017	28.15	28.38	27.97	28.26
1612	NASDAQ	MNST	Mon, Oct 16, 2017	27.94	28.14	27.94	28.11
1611	NASDAQ	MNST	Fri, Oct 13, 2017	28.01	28.09	27.88	27.92
1610	NASDAQ	MNST	Thu, Oct 12, 2017	27.83	28.01	27.76	27.98
1609	NASDAQ	MNST	Wed, Oct 11, 2017	27.65	27.95	27.61	27.85
1608	NASDAQ	MNST	Tue, Oct 10, 2017	27.73	27.86	27.61	27.68
1607	NASDAQ	MNST	Mon, Oct 9, 2017	27.75	27.87	27.63	27.70
1606	NASDAQ	MNST	Fri, Oct 6, 2017	27.62	27.77	27.54	27.69
1605	NASDAQ	MNST	Thu, Oct 5, 2017	27.74	27.81	27.58	27.70
1604	NASDAQ	MNST	Wed, Oct 4, 2017	27.69	27.72	27.40	27.61
1603	NASDAQ	MNST	Tue, Oct 3, 2017	27.62	27.85	27.50	27.64
1602	NASDAQ	MNST	Mon, Oct 2, 2017	27.63	27.94	27.52	27.57
1601	NASDAQ	MNST	Fri, Sep 29, 2017	27.73	27.98	27.53	27.63
1600	NASDAQ	MNST	Thu, Sep 28, 2017	27.32	27.87	27.21	27.74
1599	NASDAQ	MNST	Wed, Sep 27, 2017	27.61	27.61	27.12	27.44
1598	NASDAQ	MNST	Tue, Sep 26, 2017	27.61	27.76	27.58	27.60
1597	NASDAQ	MNST	Mon, Sep 25, 2017	27.91	28.00	27.57	27.59
1596	NASDAQ	MNST	Fri, Sep 22, 2017	27.81	28.02	27.74	27.91
1595	NASDAQ	MNST	Thu, Sep 21, 2017	27.98	28.00	27.75	27.79
1594	NASDAQ	MNST	Wed, Sep 20, 2017	28.05	28.15	27.60	27.98
1593	NASDAQ	MNST	Tue, Sep 19, 2017	28.34	28.38	28.09	28.13
1592	NASDAQ	MNST	Mon, Sep 18, 2017	28.09	28.40	27.98	28.34
1591	NASDAQ	MNST	Fri, Sep 15, 2017	28.38	28.42	28.01	28.09
1590	NASDAQ	MNST	Thu, Sep 14, 2017	28.17	28.32	27.98	28.29
1589	NASDAQ	MNST	Wed, Sep 13, 2017	27.93	28.30	27.89	28.19
1588	NASDAQ	MNST	Tue, Sep 12, 2017	28.24	28.46	27.93	28.04
1587	NASDAQ	MNST	Mon, Sep 11, 2017	28.27	28.48	28.22	28.33
1586	NASDAQ	MNST	Fri, Sep 8, 2017	28.18	28.35	28.11	28.16
1585	NASDAQ	MNST	Thu, Sep 7, 2017	28.19	28.29	28.04	28.18
1584	NASDAQ	MNST	Wed, Sep 6, 2017	28.48	28.63	27.98	28.17
1583	NASDAQ	MNST	Tue, Sep 5, 2017	27.99	28.23	27.98	28.18
1582	NASDAQ	MNST	Fri, Sep 1, 2017	27.99	28.15	27.94	28.04
1581	NASDAQ	MNST	Thu, Aug 31, 2017	28.03	28.22	27.88	27.91
1580	NASDAQ	MNST	Wed, Aug 30, 2017	27.67	28.07	27.64	27.98
1579	NASDAQ	MNST	Tue, Aug 29, 2017	27.52	27.79	27.45	27.69
1578	NASDAQ	MNST	Mon, Aug 28, 2017	27.70	27.75	27.48	27.58
1577	NASDAQ	MNST	Fri, Aug 25, 2017	27.59	27.85	27.47	27.61
1576	NASDAQ	MNST	Thu, Aug 24, 2017	27.55	27.62	27.39	27.49
1575	NASDAQ	MNST	Wed, Aug 23, 2017	27.75	27.79	27.45	27.58
1574	NASDAQ	MNST	Tue, Aug 22, 2017	27.19	27.75	27.19	27.69
1573	NASDAQ	MNST	Mon, Aug 21, 2017	27.07	27.26	26.98	27.18
1572	NASDAQ	MNST	Fri, Aug 18, 2017	26.74	27.18	26.72	27.03
1571	NASDAQ	MNST	Thu, Aug 17, 2017	27.13	27.37	26.80	26.86
1570	NASDAQ	MNST	Wed, Aug 16, 2017	27.14	27.20	27.04	27.16
1569	NASDAQ	MNST	Tue, Aug 15, 2017	26.99	27.06	26.85	27.01
1568	NASDAQ	MNST	Mon, Aug 14, 2017	26.97	27.29	26.93	26.98
1567	NASDAQ	MNST	Fri, Aug 11, 2017	26.69	27.01	26.28	26.91
1566	NASDAQ	MNST	Thu, Aug 10, 2017	25.94	26.42	25.78	26.26
1565	NASDAQ	MNST	Wed, Aug 9, 2017	25.77	26.22	25.40	26.02
1564	NASDAQ	MNST	Tue, Aug 8, 2017	26.35	26.69	26.27	26.32
1563	NASDAQ	MNST	Mon, Aug 7, 2017	26.42	26.50	26.30	26.44
1562	NASDAQ	MNST	Fri, Aug 4, 2017	26.66	26.66	26.20	26.36
1561	NASDAQ	MNST	Thu, Aug 3, 2017	26.59	26.75	26.23	26.57
1560	NASDAQ	MNST	Wed, Aug 2, 2017	26.40	26.57	26.12	26.52
1559	NASDAQ	MNST	Tue, Aug 1, 2017	26.47	26.68	26.21	26.56
1558	NASDAQ	MNST	Mon, Jul 31, 2017	26.70	26.80	26.26	26.38
1557	NASDAQ	MNST	Fri, Jul 28, 2017	26.96	27.12	26.62	26.71
1556	NASDAQ	MNST	Thu, Jul 27, 2017	26.71	27.04	26.63	27.02
1555	NASDAQ	MNST	Wed, Jul 26, 2017	26.67	26.97	26.53	26.79
1554	NASDAQ	MNST	Tue, Jul 25, 2017	26.42	26.75	26.31	26.70
1553	NASDAQ	MNST	Mon, Jul 24, 2017	26.32	26.48	26.19	26.37
1552	NASDAQ	MNST	Fri, Jul 21, 2017	26.08	26.32	26.08	26.29
1551	NASDAQ	MNST	Thu, Jul 20, 2017	26.20	26.29	25.99	26.19
1550	NASDAQ	MNST	Wed, Jul 19, 2017	25.99	26.14	25.84	26.12
1549	NASDAQ	MNST	Tue, Jul 18, 2017	25.75	25.94	25.61	25.92
1548	NASDAQ	MNST	Mon, Jul 17, 2017	25.87	25.87	25.70	25.77
1547	NASDAQ	MNST	Fri, Jul 14, 2017	25.57	25.87	25.51	25.84
1546	NASDAQ	MNST	Thu, Jul 13, 2017	25.27	25.43	25.06	25.41
1545	NASDAQ	MNST	Wed, Jul 12, 2017	25.20	25.44	25.12	25.21
1544	NASDAQ	MNST	Tue, Jul 11, 2017	25.29	25.29	24.91	24.99
1543	NASDAQ	MNST	Mon, Jul 10, 2017	25.40	25.45	25.08	25.26
1542	NASDAQ	MNST	Fri, Jul 7, 2017	25.17	25.41	25.03	25.35
1541	NASDAQ	MNST	Thu, Jul 6, 2017	24.63	25.24	24.60	25.17
1540	NASDAQ	MNST	Wed, Jul 5, 2017	24.92	24.98	24.52	24.76
1539	NASDAQ	MNST	Mon, Jul 3, 2017	24.99	25.08	24.74	24.86
1538	NASDAQ	MNST	Fri, Jun 30, 2017	25.25	25.25	24.83	24.84
1537	NASDAQ	MNST	Thu, Jun 29, 2017	25.40	25.52	24.83	24.96
1536	NASDAQ	MNST	Wed, Jun 28, 2017	25.24	25.62	25.09	25.53
1535	NASDAQ	MNST	Tue, Jun 27, 2017	25.66	25.75	25.15	25.15
1534	NASDAQ	MNST	Mon, Jun 26, 2017	26.07	26.12	25.73	25.76
1533	NASDAQ	MNST	Fri, Jun 23, 2017	25.52	26.21	25.52	26.00
1532	NASDAQ	MNST	Thu, Jun 22, 2017	25.55	25.72	25.33	25.43
1531	NASDAQ	MNST	Wed, Jun 21, 2017	25.37	25.72	25.37	25.60
1530	NASDAQ	MNST	Tue, Jun 20, 2017	25.46	25.58	25.31	25.42
1529	NASDAQ	MNST	Mon, Jun 19, 2017	25.19	25.45	25.01	25.43
1528	NASDAQ	MNST	Fri, Jun 16, 2017	25.44	25.93	25.06	25.16
1527	NASDAQ	MNST	Thu, Jun 15, 2017	25.27	25.72	25.26	25.65
1526	NASDAQ	MNST	Wed, Jun 14, 2017	25.43	25.60	25.17	25.38
1525	NASDAQ	MNST	Tue, Jun 13, 2017	25.13	25.37	25.01	25.28
1524	NASDAQ	MNST	Mon, Jun 12, 2017	25.01	25.33	25.00	25.32
1523	NASDAQ	MNST	Fri, Jun 9, 2017	25.19	25.32	24.94	25.03
1522	NASDAQ	MNST	Thu, Jun 8, 2017	25.25	25.28	24.90	25.24
1521	NASDAQ	MNST	Wed, Jun 7, 2017	25.34	25.48	25.24	25.43
1520	NASDAQ	MNST	Tue, Jun 6, 2017	25.47	25.62	25.29	25.38
1519	NASDAQ	MNST	Mon, Jun 5, 2017	25.63	25.66	25.41	25.56
1518	NASDAQ	MNST	Fri, Jun 2, 2017	25.43	25.64	25.16	25.64
1517	NASDAQ	MNST	Thu, Jun 1, 2017	25.32	25.53	25.05	25.49
1516	NASDAQ	MNST	Wed, May 31, 2017	25.42	25.56	25.24	25.28
1515	NASDAQ	MNST	Tue, May 30, 2017	25.34	25.47	25.21	25.36
1514	NASDAQ	MNST	Fri, May 26, 2017	25.40	25.66	25.35	25.45
1513	NASDAQ	MNST	Thu, May 25, 2017	25.00	25.56	24.95	25.38
1512	NASDAQ	MNST	Wed, May 24, 2017	24.80	24.99	24.62	24.95
1511	NASDAQ	MNST	Tue, May 23, 2017	24.23	24.80	24.21	24.72
1510	NASDAQ	MNST	Mon, May 22, 2017	23.77	24.27	23.77	24.17
1509	NASDAQ	MNST	Fri, May 19, 2017	23.43	23.95	23.33	23.85
1508	NASDAQ	MNST	Thu, May 18, 2017	23.82	23.82	23.33	23.41
1507	NASDAQ	MNST	Wed, May 17, 2017	23.35	23.58	23.25	23.40
1506	NASDAQ	MNST	Tue, May 16, 2017	23.80	23.82	23.36	23.41
1505	NASDAQ	MNST	Mon, May 15, 2017	23.75	23.83	23.64	23.73
1504	NASDAQ	MNST	Fri, May 12, 2017	23.94	24.03	23.75	23.81
1503	NASDAQ	MNST	Thu, May 11, 2017	23.84	24.06	23.77	23.94
1502	NASDAQ	MNST	Wed, May 10, 2017	23.99	24.15	23.84	23.93
1501	NASDAQ	MNST	Tue, May 9, 2017	24.20	24.24	23.72	24.00
1500	NASDAQ	MNST	Mon, May 8, 2017	23.75	24.35	23.74	24.24
1499	NASDAQ	MNST	Fri, May 5, 2017	23.48	24.05	23.38	23.73
1498	NASDAQ	MNST	Thu, May 4, 2017	22.57	23.15	22.51	22.97
1497	NASDAQ	MNST	Wed, May 3, 2017	22.36	22.61	22.34	22.47
1496	NASDAQ	MNST	Tue, May 2, 2017	22.30	22.45	22.18	22.34
1495	NASDAQ	MNST	Mon, May 1, 2017	22.72	22.79	22.26	22.28
1494	NASDAQ	MNST	Fri, Apr 28, 2017	22.69	22.79	22.54	22.69
1493	NASDAQ	MNST	Thu, Apr 27, 2017	22.60	22.77	22.52	22.65
1492	NASDAQ	MNST	Wed, Apr 26, 2017	22.66	22.75	22.52	22.56
1491	NASDAQ	MNST	Tue, Apr 25, 2017	22.78	22.80	22.49	22.69
1490	NASDAQ	MNST	Mon, Apr 24, 2017	22.84	22.96	22.52	22.74
1489	NASDAQ	MNST	Fri, Apr 21, 2017	22.84	22.94	22.69	22.70
1488	NASDAQ	MNST	Thu, Apr 20, 2017	22.50	22.96	22.47	22.87
1487	NASDAQ	MNST	Wed, Apr 19, 2017	22.75	22.83	22.50	22.55
1486	NASDAQ	MNST	Tue, Apr 18, 2017	22.49	22.73	22.44	22.66
1485	NASDAQ	MNST	Mon, Apr 17, 2017	22.40	22.52	22.19	22.51
1484	NASDAQ	MNST	Thu, Apr 13, 2017	22.76	22.82	22.42	22.45
1483	NASDAQ	MNST	Wed, Apr 12, 2017	22.60	22.77	22.58	22.70
1482	NASDAQ	MNST	Tue, Apr 11, 2017	22.90	22.90	22.58	22.68
1481	NASDAQ	MNST	Mon, Apr 10, 2017	22.96	23.00	22.71	22.91
1480	NASDAQ	MNST	Fri, Apr 7, 2017	22.87	22.96	22.67	22.93
1479	NASDAQ	MNST	Thu, Apr 6, 2017	23.02	23.17	22.84	22.88
1478	NASDAQ	MNST	Wed, Apr 5, 2017	22.92	23.15	22.80	22.97
1477	NASDAQ	MNST	Tue, Apr 4, 2017	22.89	23.03	22.70	23.01
1476	NASDAQ	MNST	Mon, Apr 3, 2017	23.12	23.21	22.78	22.88
1475	NASDAQ	MNST	Fri, Mar 31, 2017	23.08	23.26	22.88	23.09
1474	NASDAQ	MNST	Thu, Mar 30, 2017	23.55	23.62	23.05	23.13
1473	NASDAQ	MNST	Wed, Mar 29, 2017	23.37	23.64	23.31	23.62
1472	NASDAQ	MNST	Tue, Mar 28, 2017	23.48	23.65	23.29	23.50
1471	NASDAQ	MNST	Mon, Mar 27, 2017	23.39	23.52	23.21	23.45
1470	NASDAQ	MNST	Fri, Mar 24, 2017	23.33	23.56	23.23	23.47
1469	NASDAQ	MNST	Thu, Mar 23, 2017	23.47	23.64	23.26	23.28
1468	NASDAQ	MNST	Wed, Mar 22, 2017	23.37	23.61	23.21	23.57
1467	NASDAQ	MNST	Tue, Mar 21, 2017	23.51	23.68	23.34	23.35
1466	NASDAQ	MNST	Mon, Mar 20, 2017	23.29	23.51	23.19	23.40
1465	NASDAQ	MNST	Fri, Mar 17, 2017	23.57	23.59	23.22	23.24
1464	NASDAQ	MNST	Thu, Mar 16, 2017	23.19	23.59	23.19	23.44
1463	NASDAQ	MNST	Wed, Mar 15, 2017	23.25	23.61	23.19	23.55
1462	NASDAQ	MNST	Tue, Mar 14, 2017	23.15	23.20	22.98	23.14
1461	NASDAQ	MNST	Mon, Mar 13, 2017	23.32	23.34	23.09	23.22
1460	NASDAQ	MNST	Fri, Mar 10, 2017	23.62	23.63	23.24	23.41
1459	NASDAQ	MNST	Thu, Mar 9, 2017	23.70	23.90	23.35	23.51
1458	NASDAQ	MNST	Wed, Mar 8, 2017	23.26	23.69	23.26	23.69
1457	NASDAQ	MNST	Tue, Mar 7, 2017	23.32	23.49	23.28	23.35
1456	NASDAQ	MNST	Mon, Mar 6, 2017	23.87	24.00	23.49	23.49
1455	NASDAQ	MNST	Fri, Mar 3, 2017	23.48	24.08	23.17	24.02
1454	NASDAQ	MNST	Thu, Mar 2, 2017	23.93	24.47	23.34	23.69
1453	NASDAQ	MNST	Wed, Mar 1, 2017	20.71	21.12	20.65	21.01
1452	NASDAQ	MNST	Tue, Feb 28, 2017	21.01	21.12	20.51	20.72
1451	NASDAQ	MNST	Mon, Feb 27, 2017	21.66	21.73	20.95	21.05
1450	NASDAQ	MNST	Fri, Feb 24, 2017	22.10	22.17	21.68	21.78
1449	NASDAQ	MNST	Thu, Feb 23, 2017	21.99	22.10	21.85	21.96
1448	NASDAQ	MNST	Wed, Feb 22, 2017	22.03	22.24	21.96	21.97
1447	NASDAQ	MNST	Tue, Feb 21, 2017	21.86	22.04	21.70	22.00
1446	NASDAQ	MNST	Fri, Feb 17, 2017	21.73	21.90	21.67	21.82
1445	NASDAQ	MNST	Thu, Feb 16, 2017	21.76	21.82	21.54	21.73
1444	NASDAQ	MNST	Wed, Feb 15, 2017	21.67	21.80	21.57	21.68
1443	NASDAQ	MNST	Tue, Feb 14, 2017	21.71	21.75	21.49	21.69
1442	NASDAQ	MNST	Mon, Feb 13, 2017	22.46	22.49	21.69	21.71
1441	NASDAQ	MNST	Fri, Feb 10, 2017	21.93	22.03	21.83	22.01
1440	NASDAQ	MNST	Thu, Feb 9, 2017	21.81	21.99	21.63	21.89
1439	NASDAQ	MNST	Wed, Feb 8, 2017	21.47	21.91	21.46	21.84
1438	NASDAQ	MNST	Tue, Feb 7, 2017	21.38	21.61	21.33	21.54
1437	NASDAQ	MNST	Mon, Feb 6, 2017	21.29	21.46	21.18	21.37
1436	NASDAQ	MNST	Fri, Feb 3, 2017	21.09	21.56	20.89	21.32
1435	NASDAQ	MNST	Thu, Feb 2, 2017	20.93	21.11	20.89	20.91
1434	NASDAQ	MNST	Wed, Feb 1, 2017	21.26	21.26	20.83	20.91
1433	NASDAQ	MNST	Tue, Jan 31, 2017	21.25	21.41	21.15	21.30
1432	NASDAQ	MNST	Mon, Jan 30, 2017	21.13	21.24	20.98	21.22
1431	NASDAQ	MNST	Fri, Jan 27, 2017	21.41	21.43	21.02	21.15
1430	NASDAQ	MNST	Thu, Jan 26, 2017	21.56	21.73	21.13	21.34
1429	NASDAQ	MNST	Wed, Jan 25, 2017	21.96	22.12	21.54	21.57
1428	NASDAQ	MNST	Tue, Jan 24, 2017	21.86	21.89	21.43	21.86
1427	NASDAQ	MNST	Mon, Jan 23, 2017	21.73	21.88	21.65	21.76
1426	NASDAQ	MNST	Fri, Jan 20, 2017	21.78	21.93	21.58	21.76
1425	NASDAQ	MNST	Thu, Jan 19, 2017	21.66	21.89	21.59	21.68
1424	NASDAQ	MNST	Wed, Jan 18, 2017	21.98	22.08	21.57	21.73
1423	NASDAQ	MNST	Tue, Jan 17, 2017	22.25	22.35	21.91	21.97
1422	NASDAQ	MNST	Fri, Jan 13, 2017	22.63	22.63	21.97	22.26
1421	NASDAQ	MNST	Thu, Jan 12, 2017	22.00	22.00	21.49	21.56
1420	NASDAQ	MNST	Wed, Jan 11, 2017	21.77	22.24	21.76	22.00
1419	NASDAQ	MNST	Tue, Jan 10, 2017	22.13	22.25	21.69	21.75
1418	NASDAQ	MNST	Mon, Jan 9, 2017	22.73	22.78	22.10	22.20
1417	NASDAQ	MNST	Fri, Jan 6, 2017	23.08	23.15	22.68	22.81
1416	NASDAQ	MNST	Thu, Jan 5, 2017	23.00	23.15	22.82	23.10
1415	NASDAQ	MNST	Wed, Jan 4, 2017	22.85	23.07	22.77	23.01
1414	NASDAQ	MNST	Tue, Jan 3, 2017	22.33	22.78	22.29	22.77
1413	NASDAQ	MNST	Fri, Dec 30, 2016	22.55	22.60	22.06	22.17
1412	NASDAQ	MNST	Thu, Dec 29, 2016	22.46	22.62	22.35	22.52
1411	NASDAQ	MNST	Wed, Dec 28, 2016	22.82	22.82	22.35	22.46
1410	NASDAQ	MNST	Tue, Dec 27, 2016	22.80	23.05	22.57	22.77
1409	NASDAQ	MNST	Fri, Dec 23, 2016	22.53	23.01	22.52	22.79
1408	NASDAQ	MNST	Thu, Dec 22, 2016	22.76	22.80	22.25	22.65
1407	NASDAQ	MNST	Wed, Dec 21, 2016	22.64	22.89	22.19	22.69
1406	NASDAQ	MNST	Tue, Dec 20, 2016	21.96	22.00	21.73	21.77
1405	NASDAQ	MNST	Mon, Dec 19, 2016	22.20	22.25	21.85	21.94
1404	NASDAQ	MNST	Fri, Dec 16, 2016	22.14	22.38	21.96	22.25
1403	NASDAQ	MNST	Thu, Dec 15, 2016	21.91	22.28	21.88	22.15
1402	NASDAQ	MNST	Wed, Dec 14, 2016	22.50	22.55	21.90	22.01
1401	NASDAQ	MNST	Tue, Dec 13, 2016	22.08	22.60	21.95	22.50
1400	NASDAQ	MNST	Mon, Dec 12, 2016	21.93	22.25	21.93	22.14
1399	NASDAQ	MNST	Fri, Dec 9, 2016	21.54	22.11	21.53	22.02
1398	NASDAQ	MNST	Thu, Dec 8, 2016	22.19	22.26	21.50	21.53
1397	NASDAQ	MNST	Wed, Dec 7, 2016	22.19	22.38	22.13	22.24
1396	NASDAQ	MNST	Tue, Dec 6, 2016	22.44	22.49	21.93	22.19
1395	NASDAQ	MNST	Mon, Dec 5, 2016	22.74	22.74	22.21	22.45
1394	NASDAQ	MNST	Fri, Dec 2, 2016	22.50	22.50	21.72	22.22
1393	NASDAQ	MNST	Thu, Dec 1, 2016	22.25	22.40	21.77	21.82
1392	NASDAQ	MNST	Wed, Nov 30, 2016	22.62	22.64	22.28	22.38
1391	NASDAQ	MNST	Tue, Nov 29, 2016	22.64	22.87	22.54	22.64
1390	NASDAQ	MNST	Mon, Nov 28, 2016	22.39	22.74	22.34	22.65
1389	NASDAQ	MNST	Fri, Nov 25, 2016	22.37	22.52	22.32	22.43
1388	NASDAQ	MNST	Wed, Nov 23, 2016	22.51	22.82	22.31	22.37
1387	NASDAQ	MNST	Tue, Nov 22, 2016	21.87	22.83	21.80	22.63
1386	NASDAQ	MNST	Mon, Nov 21, 2016	20.82	21.86	20.78	21.80
1385	NASDAQ	MNST	Fri, Nov 18, 2016	20.87	21.00	20.81	20.84
1384	NASDAQ	MNST	Thu, Nov 17, 2016	21.01	21.17	20.76	20.99
1383	NASDAQ	MNST	Wed, Nov 16, 2016	20.77	21.27	20.74	21.03
1382	NASDAQ	MNST	Tue, Nov 15, 2016	20.51	20.93	20.43	20.81
1381	NASDAQ	MNST	Mon, Nov 14, 2016	20.90	21.15	20.32	20.44
1380	NASDAQ	MNST	Fri, Nov 11, 2016	21.20	21.33	20.72	20.96
1379	NASDAQ	MNST	Thu, Nov 10, 2016	22.39	22.43	21.15	21.17
1378	NASDAQ	MNST	Wed, Nov 9, 2016	21.93	22.51	21.67	22.10
1377	NASDAQ	MNST	Tue, Nov 8, 2016	22.71	22.83	22.41	22.67
1376	NASDAQ	MNST	Mon, Nov 7, 2016	22.76	22.79	22.27	22.69
1375	NASDAQ	MNST	Fri, Nov 4, 2016	21.76	23.15	21.08	22.54
1374	NASDAQ	MNST	Thu, Nov 3, 2016	24.14	24.17	23.32	23.37
1373	NASDAQ	MNST	Wed, Nov 2, 2016	23.99	24.37	23.99	24.05
1372	NASDAQ	MNST	Tue, Nov 1, 2016	24.43	24.43	23.82	23.94
1371	NASDAQ	MNST	Mon, Oct 31, 2016	24.01	24.18	23.87	24.06
1370	NASDAQ	MNST	Fri, Oct 28, 2016	23.88	24.13	23.88	23.99
1369	NASDAQ	MNST	Thu, Oct 27, 2016	24.41	24.42	23.83	23.88
1368	NASDAQ	MNST	Wed, Oct 26, 2016	24.98	24.98	24.34	24.35
1367	NASDAQ	MNST	Tue, Oct 25, 2016	25.05	25.17	24.92	24.97
1366	NASDAQ	MNST	Mon, Oct 24, 2016	24.69	25.32	24.68	25.02
1365	NASDAQ	MNST	Fri, Oct 21, 2016	24.47	24.56	24.23	24.54
1364	NASDAQ	MNST	Thu, Oct 20, 2016	24.65	24.71	24.35	24.44
1363	NASDAQ	MNST	Wed, Oct 19, 2016	24.50	24.68	24.37	24.58
1362	NASDAQ	MNST	Tue, Oct 18, 2016	24.22	24.77	24.22	24.45
1361	NASDAQ	MNST	Mon, Oct 17, 2016	24.17	24.18	23.84	24.05
1360	NASDAQ	MNST	Fri, Oct 14, 2016	23.97	24.53	23.46	24.18
1359	NASDAQ	MNST	Thu, Oct 13, 2016	24.10	24.40	24.00	24.33
1358	NASDAQ	MNST	Wed, Oct 12, 2016	23.87	24.21	23.76	24.19
1357	NASDAQ	MNST	Tue, Oct 11, 2016	24.36	24.36	23.79	23.85
1356	NASDAQ	MNST	Mon, Oct 10, 2016	24.33	24.48	24.30	24.37
1355	NASDAQ	MNST	Fri, Oct 7, 2016	24.52	24.52	24.11	24.31
1354	NASDAQ	MNST	Thu, Oct 6, 2016	24.17	24.59	24.17	24.46
1353	NASDAQ	MNST	Wed, Oct 5, 2016	24.31	24.40	24.15	24.21
1352	NASDAQ	MNST	Tue, Oct 4, 2016	24.44	24.48	24.18	24.22
1351	NASDAQ	MNST	Mon, Oct 3, 2016	24.34	24.37	24.18	24.30
1350	NASDAQ	MNST	Fri, Sep 30, 2016	24.36	24.58	24.23	24.47
1349	NASDAQ	MNST	Thu, Sep 29, 2016	24.46	24.46	24.14	24.23
1348	NASDAQ	MNST	Wed, Sep 28, 2016	24.73	24.79	24.40	24.47
1347	NASDAQ	MNST	Tue, Sep 27, 2016	24.57	24.76	24.54	24.63
1346	NASDAQ	MNST	Mon, Sep 26, 2016	24.64	24.74	24.42	24.60
1345	NASDAQ	MNST	Fri, Sep 23, 2016	24.88	24.94	24.72	24.75
1344	NASDAQ	MNST	Thu, Sep 22, 2016	24.67	24.91	24.63	24.82
1343	NASDAQ	MNST	Wed, Sep 21, 2016	24.50	24.60	24.25	24.52
1342	NASDAQ	MNST	Tue, Sep 20, 2016	24.64	24.72	24.46	24.52
1341	NASDAQ	MNST	Mon, Sep 19, 2016	24.47	24.64	24.30	24.57
1340	NASDAQ	MNST	Fri, Sep 16, 2016	24.32	24.48	24.14	24.39
1339	NASDAQ	MNST	Thu, Sep 15, 2016	23.87	24.53	23.78	24.39
1338	NASDAQ	MNST	Wed, Sep 14, 2016	23.95	24.19	23.72	23.82
1337	NASDAQ	MNST	Tue, Sep 13, 2016	24.53	24.54	23.91	23.99
1336	NASDAQ	MNST	Mon, Sep 12, 2016	24.53	24.86	24.39	24.72
1335	NASDAQ	MNST	Fri, Sep 9, 2016	25.09	25.35	24.59	24.59
1334	NASDAQ	MNST	Thu, Sep 8, 2016	25.34	25.42	25.18	25.35
1333	NASDAQ	MNST	Wed, Sep 7, 2016	25.64	25.70	25.31	25.36
1332	NASDAQ	MNST	Tue, Sep 6, 2016	25.61	25.65	25.29	25.65
1331	NASDAQ	MNST	Fri, Sep 2, 2016	25.79	25.92	25.52	25.64
1330	NASDAQ	MNST	Thu, Sep 1, 2016	25.72	25.86	25.48	25.72
1329	NASDAQ	MNST	Wed, Aug 31, 2016	25.66	25.75	25.49	25.65
1328	NASDAQ	MNST	Tue, Aug 30, 2016	25.98	26.02	25.52	25.64
1327	NASDAQ	MNST	Mon, Aug 29, 2016	26.09	26.18	25.86	25.99
1326	NASDAQ	MNST	Fri, Aug 26, 2016	26.29	26.41	26.10	26.17
1325	NASDAQ	MNST	Thu, Aug 25, 2016	26.11	26.44	26.11	26.24
1324	NASDAQ	MNST	Wed, Aug 24, 2016	26.18	26.36	26.07	26.15
1323	NASDAQ	MNST	Tue, Aug 23, 2016	26.45	26.53	26.22	26.23
1322	NASDAQ	MNST	Mon, Aug 22, 2016	26.61	26.65	26.44	26.53
1321	NASDAQ	MNST	Fri, Aug 19, 2016	26.79	26.94	26.54	26.58
1320	NASDAQ	MNST	Thu, Aug 18, 2016	26.70	26.83	26.65	26.74
1319	NASDAQ	MNST	Wed, Aug 17, 2016	26.56	26.80	26.31	26.62
1318	NASDAQ	MNST	Tue, Aug 16, 2016	26.90	26.94	26.60	26.60
1317	NASDAQ	MNST	Mon, Aug 15, 2016	26.85	26.96	26.77	26.91
1316	NASDAQ	MNST	Fri, Aug 12, 2016	26.86	26.98	26.75	26.86
1315	NASDAQ	MNST	Thu, Aug 11, 2016	26.96	27.10	26.82	26.95
1314	NASDAQ	MNST	Wed, Aug 10, 2016	26.53	26.90	26.50	26.82
1313	NASDAQ	MNST	Tue, Aug 9, 2016	26.46	26.88	26.44	26.52
1312	NASDAQ	MNST	Mon, Aug 8, 2016	27.02	27.07	26.38	26.49
1311	NASDAQ	MNST	Fri, Aug 5, 2016	27.08	27.75	26.97	27.09
1310	NASDAQ	MNST	Thu, Aug 4, 2016	26.34	26.58	26.08	26.43
1309	NASDAQ	MNST	Wed, Aug 3, 2016	26.59	26.59	26.20	26.30
1308	NASDAQ	MNST	Tue, Aug 2, 2016	26.78	26.82	26.27	26.55
1307	NASDAQ	MNST	Mon, Aug 1, 2016	26.72	27.03	26.70	26.85
1306	NASDAQ	MNST	Fri, Jul 29, 2016	26.63	26.83	26.52	26.77
1305	NASDAQ	MNST	Thu, Jul 28, 2016	26.26	26.70	26.14	26.57
1304	NASDAQ	MNST	Wed, Jul 27, 2016	26.35	26.48	25.98	26.25
1303	NASDAQ	MNST	Tue, Jul 26, 2016	26.65	26.68	26.31	26.44
1302	NASDAQ	MNST	Mon, Jul 25, 2016	26.72	26.76	26.54	26.68
1301	NASDAQ	MNST	Fri, Jul 22, 2016	26.55	26.82	26.46	26.76
1300	NASDAQ	MNST	Thu, Jul 21, 2016	26.35	26.53	26.25	26.34
1299	NASDAQ	MNST	Wed, Jul 20, 2016	26.27	26.40	26.15	26.35
1298	NASDAQ	MNST	Tue, Jul 19, 2016	25.83	26.31	25.77	26.23
1297	NASDAQ	MNST	Mon, Jul 18, 2016	26.48	26.58	25.46	25.92
1296	NASDAQ	MNST	Fri, Jul 15, 2016	27.09	27.11	26.65	26.93
1295	NASDAQ	MNST	Thu, Jul 14, 2016	27.02	27.03	26.78	27.02
1294	NASDAQ	MNST	Wed, Jul 13, 2016	26.90	27.13	26.72	26.96
1293	NASDAQ	MNST	Tue, Jul 12, 2016	26.85	26.94	26.67	26.80
1292	NASDAQ	MNST	Mon, Jul 11, 2016	26.92	27.09	26.73	26.83
1291	NASDAQ	MNST	Fri, Jul 8, 2016	26.99	27.03	26.83	26.92
1290	NASDAQ	MNST	Thu, Jul 7, 2016	26.96	27.05	26.68	26.85
1289	NASDAQ	MNST	Wed, Jul 6, 2016	26.78	26.95	26.68	26.88
1288	NASDAQ	MNST	Tue, Jul 5, 2016	26.58	27.00	26.50	26.82
1287	NASDAQ	MNST	Fri, Jul 1, 2016	26.82	26.99	26.58	26.62
1286	NASDAQ	MNST	Thu, Jun 30, 2016	26.37	26.81	26.12	26.79
1285	NASDAQ	MNST	Wed, Jun 29, 2016	25.82	26.31	25.78	26.31
1284	NASDAQ	MNST	Tue, Jun 28, 2016	25.77	25.91	25.50	25.74
1283	NASDAQ	MNST	Mon, Jun 27, 2016	25.51	25.88	25.23	25.80
1282	NASDAQ	MNST	Fri, Jun 24, 2016	25.36	25.92	25.36	25.57
1281	NASDAQ	MNST	Thu, Jun 23, 2016	26.42	26.43	25.99	26.24
1280	NASDAQ	MNST	Wed, Jun 22, 2016	26.23	26.28	26.09	26.16
1279	NASDAQ	MNST	Tue, Jun 21, 2016	26.09	26.39	25.99	26.31
1278	NASDAQ	MNST	Mon, Jun 20, 2016	26.10	26.21	26.00	26.03
1277	NASDAQ	MNST	Fri, Jun 17, 2016	25.92	26.11	25.69	26.00
1276	NASDAQ	MNST	Thu, Jun 16, 2016	25.48	26.08	25.35	25.97
1275	NASDAQ	MNST	Wed, Jun 15, 2016	25.63	25.92	25.59	25.61
1274	NASDAQ	MNST	Tue, Jun 14, 2016	25.12	25.58	24.89	25.50
1273	NASDAQ	MNST	Mon, Jun 13, 2016	25.59	25.60	25.12	25.13
1272	NASDAQ	MNST	Fri, Jun 10, 2016	25.66	25.83	25.48	25.59
1271	NASDAQ	MNST	Thu, Jun 9, 2016	25.93	26.45	25.51	25.84
1270	NASDAQ	MNST	Wed, Jun 8, 2016	25.59	26.16	25.50	25.86
1269	NASDAQ	MNST	Tue, Jun 7, 2016	25.85	25.89	25.52	25.64
1268	NASDAQ	MNST	Mon, Jun 6, 2016	25.44	25.86	25.42	25.73
1267	NASDAQ	MNST	Fri, Jun 3, 2016	25.39	25.58	25.27	25.48
1266	NASDAQ	MNST	Thu, Jun 2, 2016	25.17	25.42	25.12	25.41
1265	NASDAQ	MNST	Wed, Jun 1, 2016	25.02	25.35	24.92	25.23
1264	NASDAQ	MNST	Tue, May 31, 2016	25.08	25.21	24.86	25.00
1263	NASDAQ	MNST	Fri, May 27, 2016	25.05	25.17	24.97	25.09
1262	NASDAQ	MNST	Thu, May 26, 2016	24.96	25.14	24.96	25.00
1261	NASDAQ	MNST	Wed, May 25, 2016	24.96	25.18	24.83	24.92
1260	NASDAQ	MNST	Tue, May 24, 2016	24.87	25.09	24.78	25.02
1259	NASDAQ	MNST	Mon, May 23, 2016	24.69	24.84	24.62	24.72
1258	NASDAQ	MNST	Fri, May 20, 2016	24.76	24.90	24.60	24.65
1257	NASDAQ	MNST	Thu, May 19, 2016	24.62	24.88	24.58	24.74
1256	NASDAQ	MNST	Wed, May 18, 2016	24.82	25.12	24.73	24.80
1255	NASDAQ	MNST	Tue, May 17, 2016	25.00	25.11	24.79	24.88
1254	NASDAQ	MNST	Mon, May 16, 2016	24.75	25.16	24.75	25.12
1253	NASDAQ	MNST	Fri, May 13, 2016	24.92	25.03	24.63	24.77
1252	NASDAQ	MNST	Thu, May 12, 2016	25.14	25.23	24.85	25.03
1251	NASDAQ	MNST	Wed, May 11, 2016	25.38	25.56	24.93	25.07
1250	NASDAQ	MNST	Tue, May 10, 2016	25.17	25.66	25.17	25.52
1249	NASDAQ	MNST	Mon, May 9, 2016	24.75	24.93	24.60	24.80
1248	NASDAQ	MNST	Fri, May 6, 2016	24.29	24.77	24.19	24.69
1247	NASDAQ	MNST	Thu, May 5, 2016	24.54	24.64	24.20	24.33
1246	NASDAQ	MNST	Wed, May 4, 2016	24.18	24.55	24.05	24.39
1245	NASDAQ	MNST	Tue, May 3, 2016	24.51	24.63	24.25	24.39
1244	NASDAQ	MNST	Mon, May 2, 2016	24.07	25.12	24.06	24.66
1243	NASDAQ	MNST	Fri, Apr 29, 2016	23.95	24.31	23.33	24.04
1242	NASDAQ	MNST	Thu, Apr 28, 2016	20.63	21.38	20.60	21.31
1241	NASDAQ	MNST	Wed, Apr 27, 2016	20.61	20.68	20.15	20.57
1240	NASDAQ	MNST	Tue, Apr 26, 2016	20.80	20.88	20.60	20.63
1239	NASDAQ	MNST	Mon, Apr 25, 2016	20.39	20.95	20.25	20.82
1238	NASDAQ	MNST	Fri, Apr 22, 2016	20.66	20.74	20.26	20.50
1237	NASDAQ	MNST	Thu, Apr 21, 2016	21.01	21.11	20.72	20.76
1236	NASDAQ	MNST	Wed, Apr 20, 2016	21.53	21.62	21.09	21.12
1235	NASDAQ	MNST	Tue, Apr 19, 2016	21.31	21.70	21.00	21.55
1234	NASDAQ	MNST	Mon, Apr 18, 2016	21.40	21.48	21.24	21.28
1233	NASDAQ	MNST	Fri, Apr 15, 2016	21.45	21.60	20.97	21.39
1232	NASDAQ	MNST	Thu, Apr 14, 2016	21.45	21.72	21.05	21.41
1231	NASDAQ	MNST	Wed, Apr 13, 2016	21.78	21.80	21.30	21.48
1230	NASDAQ	MNST	Tue, Apr 12, 2016	21.77	21.86	21.48	21.70
1229	NASDAQ	MNST	Mon, Apr 11, 2016	22.06	22.19	21.73	21.77
1228	NASDAQ	MNST	Fri, Apr 8, 2016	22.15	22.25	21.98	22.10
1227	NASDAQ	MNST	Thu, Apr 7, 2016	22.25	22.35	21.77	21.99
1226	NASDAQ	MNST	Wed, Apr 6, 2016	22.44	22.47	22.11	22.36
1225	NASDAQ	MNST	Tue, Apr 5, 2016	22.46	22.46	22.46	22.44
1224	NASDAQ	MNST	Mon, Apr 4, 2016	22.47	22.57	22.20	22.46
1223	NASDAQ	MNST	Fri, Apr 1, 2016	22.22	22.60	22.01	22.47
1222	NASDAQ	MNST	Thu, Mar 31, 2016	22.44	22.49	22.18	22.48
1221	NASDAQ	MNST	Wed, Mar 30, 2016	22.46	22.61	22.22	22.48
1220	NASDAQ	MNST	Tue, Mar 29, 2016	22.10	22.37	22.10	22.21
1219	NASDAQ	MNST	Mon, Mar 28, 2016	21.99	22.42	21.97	22.21
1218	NASDAQ	MNST	Thu, Mar 24, 2016	22.14	22.14	22.14	21.88
1217	NASDAQ	MNST	Wed, Mar 23, 2016	22.29	22.58	22.13	22.14
1216	NASDAQ	MNST	Tue, Mar 22, 2016	22.32	22.57	22.17	22.43
1215	NASDAQ	MNST	Mon, Mar 21, 2016	22.62	22.66	22.38	22.42
1214	NASDAQ	MNST	Fri, Mar 18, 2016	22.75	22.94	22.60	22.76
1213	NASDAQ	MNST	Thu, Mar 17, 2016	22.64	22.77	22.47	22.70
1212	NASDAQ	MNST	Wed, Mar 16, 2016	22.22	22.74	22.17	22.70
1211	NASDAQ	MNST	Tue, Mar 15, 2016	21.99	21.99	21.99	22.00
1210	NASDAQ	MNST	Mon, Mar 14, 2016	22.31	22.31	22.31	22.31
1209	NASDAQ	MNST	Fri, Mar 11, 2016	21.94	21.94	21.94	22.31
1208	NASDAQ	MNST	Thu, Mar 10, 2016	21.68	21.68	21.68	21.94
1207	NASDAQ	MNST	Wed, Mar 9, 2016	21.56	21.56	21.56	21.68
1206	NASDAQ	MNST	Tue, Mar 8, 2016	21.24	21.86	21.15	21.33
1205	NASDAQ	MNST	Mon, Mar 7, 2016	21.32	21.46	21.08	21.33
1204	NASDAQ	MNST	Fri, Mar 4, 2016	21.41	21.41	21.41	21.48
1203	NASDAQ	MNST	Thu, Mar 3, 2016	21.29	21.29	21.29	21.41
1202	NASDAQ	MNST	Wed, Mar 2, 2016	21.50	21.50	21.50	21.29
1201	NASDAQ	MNST	Tue, Mar 1, 2016	20.92	20.92	20.92	21.62
1200	NASDAQ	MNST	Mon, Feb 29, 2016	21.74	21.74	20.92	20.92
1199	NASDAQ	MNST	Fri, Feb 26, 2016	21.29	22.28	21.11	21.80
1198	NASDAQ	MNST	Thu, Feb 25, 2016	22.00	22.23	21.77	22.19
1197	NASDAQ	MNST	Wed, Feb 24, 2016	21.34	22.19	21.03	22.07
1196	NASDAQ	MNST	Tue, Feb 23, 2016	21.51	21.80	21.34	21.47
1195	NASDAQ	MNST	Mon, Feb 22, 2016	21.43	21.72	21.34	21.64
1194	NASDAQ	MNST	Fri, Feb 19, 2016	20.97	21.57	20.77	21.26
1193	NASDAQ	MNST	Thu, Feb 18, 2016	20.93	21.23	20.85	21.01
1192	NASDAQ	MNST	Wed, Feb 17, 2016	20.72	21.16	20.63	20.91
1191	NASDAQ	MNST	Tue, Feb 16, 2016	20.56	20.91	20.36	20.72
1190	NASDAQ	MNST	Fri, Feb 12, 2016	20.31	20.60	19.86	20.40
1189	NASDAQ	MNST	Thu, Feb 11, 2016	19.15	19.98	18.85	19.82
1188	NASDAQ	MNST	Wed, Feb 10, 2016	20.11	20.23	19.29	19.47
1187	NASDAQ	MNST	Tue, Feb 9, 2016	19.43	20.13	19.34	19.82
1186	NASDAQ	MNST	Mon, Feb 8, 2016	20.28	20.34	19.29	19.62
1185	NASDAQ	MNST	Fri, Feb 5, 2016	21.21	21.36	20.53	20.62
1184	NASDAQ	MNST	Thu, Feb 4, 2016	22.44	22.46	21.28	21.41
1183	NASDAQ	MNST	Wed, Feb 3, 2016	22.81	23.05	22.20	22.49
1182	NASDAQ	MNST	Tue, Feb 2, 2016	22.75	23.09	22.47	22.69
1181	NASDAQ	MNST	Mon, Feb 1, 2016	22.88	23.08	22.54	22.91
1180	NASDAQ	MNST	Fri, Jan 29, 2016	22.84	22.84	21.42	22.51
1179	NASDAQ	MNST	Thu, Jan 28, 2016	23.13	23.18	22.67	22.87
1178	NASDAQ	MNST	Wed, Jan 27, 2016	23.24	23.25	22.85	23.00
1177	NASDAQ	MNST	Tue, Jan 26, 2016	23.37	23.57	23.05	23.18
1176	NASDAQ	MNST	Mon, Jan 25, 2016	23.88	23.98	23.32	23.35
1175	NASDAQ	MNST	Fri, Jan 22, 2016	23.26	24.07	22.97	24.03
1174	NASDAQ	MNST	Thu, Jan 21, 2016	23.60	23.67	22.81	23.00
1173	NASDAQ	MNST	Wed, Jan 20, 2016	23.88	23.91	22.58	23.34
1172	NASDAQ	MNST	Tue, Jan 19, 2016	23.85	24.34	23.76	24.13
1171	NASDAQ	MNST	Fri, Jan 15, 2016	23.15	23.69	23.07	23.52
1170	NASDAQ	MNST	Thu, Jan 14, 2016	24.04	24.14	23.43	23.74
1169	NASDAQ	MNST	Wed, Jan 13, 2016	24.35	24.90	23.90	23.95
1168	NASDAQ	MNST	Tue, Jan 12, 2016	24.47	24.89	24.37	24.55
1167	NASDAQ	MNST	Mon, Jan 11, 2016	24.30	24.63	24.04	24.34
1166	NASDAQ	MNST	Fri, Jan 8, 2016	24.22	24.35	23.99	24.04
1165	NASDAQ	MNST	Thu, Jan 7, 2016	23.94	24.39	23.86	24.20
1164	NASDAQ	MNST	Wed, Jan 6, 2016	23.99	24.45	23.77	24.38
1163	NASDAQ	MNST	Tue, Jan 5, 2016	24.06	24.40	24.05	24.35
1162	NASDAQ	MNST	Mon, Jan 4, 2016	24.42	24.61	23.68	24.06
1161	NASDAQ	MNST	Thu, Dec 31, 2015	24.91	25.15	24.72	24.83
1160	NASDAQ	MNST	Wed, Dec 30, 2015	24.98	25.19	24.80	25.04
1159	NASDAQ	MNST	Tue, Dec 29, 2015	24.85	25.18	24.76	25.03
1158	NASDAQ	MNST	Mon, Dec 28, 2015	24.77	24.88	24.52	24.69
1157	NASDAQ	MNST	Thu, Dec 24, 2015	24.64	24.95	24.59	24.80
1156	NASDAQ	MNST	Wed, Dec 23, 2015	24.79	24.98	24.55	24.58
1155	NASDAQ	MNST	Tue, Dec 22, 2015	24.69	24.72	24.27	24.58
1154	NASDAQ	MNST	Mon, Dec 21, 2015	24.54	24.86	24.33	24.58
1153	NASDAQ	MNST	Fri, Dec 18, 2015	24.84	25.00	24.26	24.31
1152	NASDAQ	MNST	Thu, Dec 17, 2015	25.74	25.74	24.94	25.05
1151	NASDAQ	MNST	Wed, Dec 16, 2015	25.53	25.70	25.13	25.55
1150	NASDAQ	MNST	Tue, Dec 15, 2015	25.32	25.32	25.32	25.32
1149	NASDAQ	MNST	Mon, Dec 14, 2015	24.98	25.36	24.87	25.32
1148	NASDAQ	MNST	Fri, Dec 11, 2015	25.00	25.31	24.86	24.96
1147	NASDAQ	MNST	Thu, Dec 10, 2015	25.22	25.60	25.17	25.31
1146	NASDAQ	MNST	Wed, Dec 9, 2015	25.91	26.07	25.10	25.33
1145	NASDAQ	MNST	Tue, Dec 8, 2015	25.79	26.27	25.59	26.08
1144	NASDAQ	MNST	Mon, Dec 7, 2015	26.70	26.75	25.73	25.93
1143	NASDAQ	MNST	Fri, Dec 4, 2015	25.52	26.38	25.52	26.12
1142	NASDAQ	MNST	Thu, Dec 3, 2015	25.73	26.34	25.35	25.51
1141	NASDAQ	MNST	Wed, Dec 2, 2015	26.17	26.30	25.75	25.80
1140	NASDAQ	MNST	Tue, Dec 1, 2015	25.93	26.38	25.84	26.20
1139	NASDAQ	MNST	Mon, Nov 30, 2015	26.12	26.39	25.73	25.77
1138	NASDAQ	MNST	Fri, Nov 27, 2015	26.07	26.28	25.93	26.09
1137	NASDAQ	MNST	Wed, Nov 25, 2015	25.37	26.17	25.26	26.07
1136	NASDAQ	MNST	Tue, Nov 24, 2015	25.10	25.48	24.85	25.38
1135	NASDAQ	MNST	Mon, Nov 23, 2015	24.77	25.39	24.75	25.07
1134	NASDAQ	MNST	Fri, Nov 20, 2015	25.07	25.07	24.57	24.68
1133	NASDAQ	MNST	Thu, Nov 19, 2015	24.82	24.99	24.66	24.89
1132	NASDAQ	MNST	Wed, Nov 18, 2015	24.26	24.89	24.24	24.86
1131	NASDAQ	MNST	Tue, Nov 17, 2015	24.58	24.86	24.14	24.27
1130	NASDAQ	MNST	Mon, Nov 16, 2015	24.53	24.59	24.17	24.58
1129	NASDAQ	MNST	Fri, Nov 13, 2015	24.67	25.00	24.36	24.46
1128	NASDAQ	MNST	Thu, Nov 12, 2015	25.32	25.32	24.52	24.74
1127	NASDAQ	MNST	Wed, Nov 11, 2015	25.53	25.65	25.02	25.34
1126	NASDAQ	MNST	Tue, Nov 10, 2015	24.85	25.42	24.59	25.32
1125	NASDAQ	MNST	Mon, Nov 9, 2015	24.96	24.99	24.46	24.84
1124	NASDAQ	MNST	Fri, Nov 6, 2015	23.83	25.48	23.83	25.04
1123	NASDAQ	MNST	Thu, Nov 5, 2015	22.26	22.30	21.81	22.04
1122	NASDAQ	MNST	Wed, Nov 4, 2015	22.42	22.49	21.87	22.14
1121	NASDAQ	MNST	Tue, Nov 3, 2015	22.35	22.75	22.09	22.45
1120	NASDAQ	MNST	Mon, Nov 2, 2015	22.66	22.73	22.23	22.50
1119	NASDAQ	MNST	Fri, Oct 30, 2015	22.79	23.02	22.67	22.72
1118	NASDAQ	MNST	Thu, Oct 29, 2015	23.35	23.35	22.33	22.77
1117	NASDAQ	MNST	Wed, Oct 28, 2015	23.47	23.57	23.12	23.56
1116	NASDAQ	MNST	Tue, Oct 27, 2015	23.52	23.82	23.30	23.44
1115	NASDAQ	MNST	Mon, Oct 26, 2015	23.58	23.92	23.42	23.58
1114	NASDAQ	MNST	Fri, Oct 23, 2015	23.84	23.85	23.25	23.60
1113	NASDAQ	MNST	Thu, Oct 22, 2015	23.22	23.91	23.17	23.75
1112	NASDAQ	MNST	Wed, Oct 21, 2015	23.43	23.62	22.97	23.15
1111	NASDAQ	MNST	Tue, Oct 20, 2015	22.33	23.75	22.22	23.27
1110	NASDAQ	MNST	Mon, Oct 19, 2015	22.01	22.15	21.90	22.12
1109	NASDAQ	MNST	Fri, Oct 16, 2015	21.97	22.27	21.84	22.04
1108	NASDAQ	MNST	Thu, Oct 15, 2015	21.54	21.81	21.22	21.76
1107	NASDAQ	MNST	Wed, Oct 14, 2015	21.80	21.94	21.23	21.43
1106	NASDAQ	MNST	Tue, Oct 13, 2015	22.90	22.93	21.89	21.95
1105	NASDAQ	MNST	Mon, Oct 12, 2015	22.92	23.11	22.82	22.91
1104	NASDAQ	MNST	Fri, Oct 9, 2015	22.65	23.12	22.47	22.91
1103	NASDAQ	MNST	Thu, Oct 8, 2015	22.42	22.73	22.22	22.69
1102	NASDAQ	MNST	Wed, Oct 7, 2015	22.42	22.65	22.19	22.44
1101	NASDAQ	MNST	Tue, Oct 6, 2015	22.53	22.67	22.26	22.32
1100	NASDAQ	MNST	Mon, Oct 5, 2015	22.49	22.90	22.35	22.52
1099	NASDAQ	MNST	Fri, Oct 2, 2015	22.14	22.34	21.83	22.32
1098	NASDAQ	MNST	Thu, Oct 1, 2015	22.41	22.55	22.01	22.37
1097	NASDAQ	MNST	Wed, Sep 30, 2015	22.67	22.98	22.37	22.52
1096	NASDAQ	MNST	Tue, Sep 29, 2015	22.39	22.54	22.21	22.43
1095	NASDAQ	MNST	Mon, Sep 28, 2015	22.70	22.86	22.17	22.35
1094	NASDAQ	MNST	Fri, Sep 25, 2015	23.09	23.16	22.58	22.71
1093	NASDAQ	MNST	Thu, Sep 24, 2015	22.68	23.03	22.38	22.86
1092	NASDAQ	MNST	Wed, Sep 23, 2015	22.39	22.54	22.18	22.39
1091	NASDAQ	MNST	Tue, Sep 22, 2015	22.28	22.63	22.14	22.42
1090	NASDAQ	MNST	Mon, Sep 21, 2015	22.48	22.64	22.37	22.54
1089	NASDAQ	MNST	Fri, Sep 18, 2015	22.17	22.77	22.17	22.43
1088	NASDAQ	MNST	Thu, Sep 17, 2015	22.40	22.79	22.32	22.45
1087	NASDAQ	MNST	Wed, Sep 16, 2015	21.74	22.41	21.71	22.32
1086	NASDAQ	MNST	Tue, Sep 15, 2015	21.90	22.26	21.75	22.08
1085	NASDAQ	MNST	Mon, Sep 14, 2015	22.23	22.25	21.79	22.03
1084	NASDAQ	MNST	Fri, Sep 11, 2015	22.04	22.24	21.93	22.13
1083	NASDAQ	MNST	Thu, Sep 10, 2015	21.99	22.31	21.86	22.04
1082	NASDAQ	MNST	Wed, Sep 9, 2015	23.03	23.09	21.09	22.07
1081	NASDAQ	MNST	Tue, Sep 8, 2015	22.68	23.03	22.43	22.82
1080	NASDAQ	MNST	Fri, Sep 4, 2015	22.28	22.65	22.12	22.37
1079	NASDAQ	MNST	Thu, Sep 3, 2015	22.81	22.93	22.50	22.61
1078	NASDAQ	MNST	Wed, Sep 2, 2015	22.73	22.78	22.36	22.73
1077	NASDAQ	MNST	Tue, Sep 1, 2015	22.63	22.89	22.41	22.51
1076	NASDAQ	MNST	Mon, Aug 31, 2015	23.34	23.63	22.75	23.08
1075	NASDAQ	MNST	Fri, Aug 28, 2015	23.10	23.42	22.98	23.41
1074	NASDAQ	MNST	Thu, Aug 27, 2015	23.27	23.64	22.89	23.34
1073	NASDAQ	MNST	Wed, Aug 26, 2015	22.81	23.12	22.39	23.10
1072	NASDAQ	MNST	Tue, Aug 25, 2015	23.04	23.16	22.39	22.39
1071	NASDAQ	MNST	Mon, Aug 24, 2015	21.42	22.97	19.27	22.58
1070	NASDAQ	MNST	Fri, Aug 21, 2015	23.76	23.87	23.15	23.15
1069	NASDAQ	MNST	Thu, Aug 20, 2015	24.27	24.55	24.10	24.10
1068	NASDAQ	MNST	Wed, Aug 19, 2015	24.92	25.11	24.54	24.54
1067	NASDAQ	MNST	Tue, Aug 18, 2015	25.28	25.28	25.00	25.09
1066	NASDAQ	MNST	Mon, Aug 17, 2015	24.93	25.16	24.90	25.12
1065	NASDAQ	MNST	Fri, Aug 14, 2015	24.73	25.11	24.66	25.07
1064	NASDAQ	MNST	Thu, Aug 13, 2015	23.97	25.09	23.96	24.84
1063	NASDAQ	MNST	Wed, Aug 12, 2015	23.50	23.72	23.10	23.69
1062	NASDAQ	MNST	Tue, Aug 11, 2015	23.88	24.12	23.61	23.80
1061	NASDAQ	MNST	Mon, Aug 10, 2015	25.06	25.11	24.03	24.12
1060	NASDAQ	MNST	Fri, Aug 7, 2015	24.85	25.46	24.34	24.86
1059	NASDAQ	MNST	Thu, Aug 6, 2015	25.65	25.65	24.05	24.15
1058	NASDAQ	MNST	Wed, Aug 5, 2015	25.33	25.76	25.25	25.67
1057	NASDAQ	MNST	Tue, Aug 4, 2015	25.92	25.92	25.27	25.29
1056	NASDAQ	MNST	Mon, Aug 3, 2015	25.77	25.97	25.59	25.97
1055	NASDAQ	MNST	Fri, Jul 31, 2015	25.53	25.68	25.41	25.59
1054	NASDAQ	MNST	Thu, Jul 30, 2015	25.16	25.42	24.93	25.36
1053	NASDAQ	MNST	Wed, Jul 29, 2015	24.99	25.31	24.87	25.22
1052	NASDAQ	MNST	Tue, Jul 28, 2015	24.82	25.10	24.58	25.00
1051	NASDAQ	MNST	Mon, Jul 27, 2015	24.79	24.93	24.54	24.79
1050	NASDAQ	MNST	Fri, Jul 24, 2015	24.57	24.88	24.55	24.82
1049	NASDAQ	MNST	Thu, Jul 23, 2015	24.59	24.96	24.42	24.76
1048	NASDAQ	MNST	Wed, Jul 22, 2015	24.14	24.82	24.10	24.64
1047	NASDAQ	MNST	Tue, Jul 21, 2015	23.81	24.07	23.68	24.01
1046	NASDAQ	MNST	Mon, Jul 20, 2015	23.36	23.86	23.36	23.79
1045	NASDAQ	MNST	Fri, Jul 17, 2015	23.36	23.36	23.03	23.34
1044	NASDAQ	MNST	Thu, Jul 16, 2015	23.41	23.48	23.11	23.28
1043	NASDAQ	MNST	Wed, Jul 15, 2015	23.42	23.66	23.31	23.35
1042	NASDAQ	MNST	Tue, Jul 14, 2015	23.26	23.54	23.24	23.48
1041	NASDAQ	MNST	Mon, Jul 13, 2015	22.91	23.26	22.83	23.23
1040	NASDAQ	MNST	Fri, Jul 10, 2015	22.45	22.75	22.32	22.69
1039	NASDAQ	MNST	Thu, Jul 9, 2015	22.63	22.65	22.23	22.24
1038	NASDAQ	MNST	Wed, Jul 8, 2015	22.64	22.64	22.18	22.30
1037	NASDAQ	MNST	Tue, Jul 7, 2015	22.54	22.79	22.28	22.72
1036	NASDAQ	MNST	Mon, Jul 6, 2015	21.97	22.48	21.96	22.47
1035	NASDAQ	MNST	Thu, Jul 2, 2015	22.39	22.45	22.03	22.27
1034	NASDAQ	MNST	Wed, Jul 1, 2015	22.39	22.47	22.15	22.42
1033	NASDAQ	MNST	Tue, Jun 30, 2015	22.62	22.65	22.25	22.34
1032	NASDAQ	MNST	Mon, Jun 29, 2015	23.10	23.17	22.33	22.40
1031	NASDAQ	MNST	Fri, Jun 26, 2015	23.00	23.28	22.84	23.24
1030	NASDAQ	MNST	Thu, Jun 25, 2015	22.24	22.87	22.01	22.80
1029	NASDAQ	MNST	Wed, Jun 24, 2015	22.24	22.24	22.03	22.16
1028	NASDAQ	MNST	Tue, Jun 23, 2015	22.48	22.48	22.01	22.23
1027	NASDAQ	MNST	Mon, Jun 22, 2015	22.47	22.55	22.23	22.25
1026	NASDAQ	MNST	Fri, Jun 19, 2015	22.31	22.55	22.10	22.29
1025	NASDAQ	MNST	Thu, Jun 18, 2015	22.10	22.42	22.08	22.31
1024	NASDAQ	MNST	Wed, Jun 17, 2015	22.08	22.12	21.85	22.04
1023	NASDAQ	MNST	Tue, Jun 16, 2015	21.38	22.23	21.38	22.03
1022	NASDAQ	MNST	Mon, Jun 15, 2015	21.33	21.40	21.06	21.15
1021	NASDAQ	MNST	Fri, Jun 12, 2015	21.45	21.65	21.37	21.40
1020	NASDAQ	MNST	Thu, Jun 11, 2015	21.15	21.32	20.99	21.20
1019	NASDAQ	MNST	Wed, Jun 10, 2015	20.91	21.25	20.80	21.17
1018	NASDAQ	MNST	Tue, Jun 9, 2015	20.88	20.97	20.70	20.81
1017	NASDAQ	MNST	Mon, Jun 8, 2015	20.91	20.99	20.76	20.92
1016	NASDAQ	MNST	Fri, Jun 5, 2015	21.15	21.15	20.90	20.93
1015	NASDAQ	MNST	Thu, Jun 4, 2015	20.88	21.33	20.88	21.20
1014	NASDAQ	MNST	Wed, Jun 3, 2015	21.02	21.11	20.87	21.00
1013	NASDAQ	MNST	Tue, Jun 2, 2015	21.12	21.21	20.93	21.02
1012	NASDAQ	MNST	Mon, Jun 1, 2015	21.30	21.36	21.06	21.20
1011	NASDAQ	MNST	Fri, May 29, 2015	21.46	21.59	21.17	21.21
1010	NASDAQ	MNST	Thu, May 28, 2015	21.61	21.71	21.47	21.53
1009	NASDAQ	MNST	Wed, May 27, 2015	21.26	21.81	21.26	21.67
1008	NASDAQ	MNST	Tue, May 26, 2015	21.45	21.56	21.06	21.28
1007	NASDAQ	MNST	Fri, May 22, 2015	21.58	21.70	21.51	21.57
1006	NASDAQ	MNST	Thu, May 21, 2015	21.55	21.75	21.50	21.70
1005	NASDAQ	MNST	Wed, May 20, 2015	21.73	21.73	21.43	21.54
1004	NASDAQ	MNST	Tue, May 19, 2015	21.95	22.14	21.64	21.72
1003	NASDAQ	MNST	Mon, May 18, 2015	21.94	22.12	21.80	21.88
1002	NASDAQ	MNST	Fri, May 15, 2015	22.16	22.26	21.96	22.05
1001	NASDAQ	MNST	Thu, May 14, 2015	21.86	22.13	21.73	22.11
1000	NASDAQ	MNST	Wed, May 13, 2015	21.93	22.17	21.59	21.66
999	NASDAQ	MNST	Tue, May 12, 2015	22.18	22.31	21.86	21.99
998	NASDAQ	MNST	Mon, May 11, 2015	21.54	23.17	21.50	22.33
997	NASDAQ	MNST	Fri, May 8, 2015	22.43	22.75	21.27	21.41
996	NASDAQ	MNST	Thu, May 7, 2015	23.49	24.06	23.42	23.92
995	NASDAQ	MNST	Wed, May 6, 2015	23.50	23.67	23.20	23.41
994	NASDAQ	MNST	Tue, May 5, 2015	23.55	23.69	23.17	23.44
993	NASDAQ	MNST	Mon, May 4, 2015	23.46	24.00	23.26	23.64
992	NASDAQ	MNST	Fri, May 1, 2015	22.87	23.64	22.75	23.52
991	NASDAQ	MNST	Thu, Apr 30, 2015	23.00	23.22	22.73	22.85
990	NASDAQ	MNST	Wed, Apr 29, 2015	23.35	23.50	22.92	23.19
989	NASDAQ	MNST	Tue, Apr 28, 2015	23.71	23.75	23.20	23.46
988	NASDAQ	MNST	Mon, Apr 27, 2015	23.79	24.12	23.76	23.91
987	NASDAQ	MNST	Fri, Apr 24, 2015	23.46	23.76	23.27	23.63
986	NASDAQ	MNST	Thu, Apr 23, 2015	23.33	23.45	23.17	23.39
985	NASDAQ	MNST	Wed, Apr 22, 2015	23.34	23.36	23.15	23.32
984	NASDAQ	MNST	Tue, Apr 21, 2015	23.38	23.58	23.18	23.31
983	NASDAQ	MNST	Mon, Apr 20, 2015	23.11	23.47	23.00	23.26
982	NASDAQ	MNST	Fri, Apr 17, 2015	22.81	22.97	22.68	22.82
981	NASDAQ	MNST	Thu, Apr 16, 2015	22.90	23.08	22.80	23.00
980	NASDAQ	MNST	Wed, Apr 15, 2015	22.74	23.05	22.71	22.95
979	NASDAQ	MNST	Tue, Apr 14, 2015	22.84	23.07	22.56	22.63
978	NASDAQ	MNST	Mon, Apr 13, 2015	23.04	23.11	22.91	22.96
977	NASDAQ	MNST	Fri, Apr 10, 2015	22.87	23.17	22.78	23.06
976	NASDAQ	MNST	Thu, Apr 9, 2015	23.01	23.11	22.70	22.93
975	NASDAQ	MNST	Wed, Apr 8, 2015	22.94	23.10	22.80	22.97
974	NASDAQ	MNST	Tue, Apr 7, 2015	23.01	23.37	22.91	22.92
973	NASDAQ	MNST	Mon, Apr 6, 2015	22.46	23.16	22.33	22.95
972	NASDAQ	MNST	Thu, Apr 2, 2015	22.76	22.89	22.52	22.61
971	NASDAQ	MNST	Wed, Apr 1, 2015	23.12	23.12	22.44	22.77
970	NASDAQ	MNST	Tue, Mar 31, 2015	23.31	23.39	23.06	23.07
969	NASDAQ	MNST	Mon, Mar 30, 2015	23.03	23.43	22.79	23.41
968	NASDAQ	MNST	Fri, Mar 27, 2015	22.69	23.21	22.58	23.00
967	NASDAQ	MNST	Thu, Mar 26, 2015	22.56	22.89	22.43	22.76
966	NASDAQ	MNST	Wed, Mar 25, 2015	23.20	23.31	22.64	22.67
965	NASDAQ	MNST	Tue, Mar 24, 2015	23.20	23.55	23.12	23.12
964	NASDAQ	MNST	Mon, Mar 23, 2015	23.04	23.14	22.88	22.99
963	NASDAQ	MNST	Fri, Mar 20, 2015	23.29	23.43	22.90	22.92
962	NASDAQ	MNST	Thu, Mar 19, 2015	22.79	23.30	22.65	23.05
961	NASDAQ	MNST	Wed, Mar 18, 2015	22.73	22.88	22.32	22.79
960	NASDAQ	MNST	Tue, Mar 17, 2015	22.85	22.98	22.62	22.72
959	NASDAQ	MNST	Mon, Mar 16, 2015	22.77	23.08	22.71	23.01
958	NASDAQ	MNST	Fri, Mar 13, 2015	22.90	22.98	22.47	22.58
957	NASDAQ	MNST	Thu, Mar 12, 2015	22.89	23.16	22.80	22.98
956	NASDAQ	MNST	Wed, Mar 11, 2015	22.63	22.81	22.51	22.66
955	NASDAQ	MNST	Tue, Mar 10, 2015	22.71	22.77	22.53	22.65
954	NASDAQ	MNST	Mon, Mar 9, 2015	22.83	23.17	22.78	22.87
953	NASDAQ	MNST	Fri, Mar 6, 2015	23.23	23.29	22.64	22.77
952	NASDAQ	MNST	Thu, Mar 5, 2015	23.03	23.45	23.00	23.34
951	NASDAQ	MNST	Wed, Mar 4, 2015	23.34	23.42	23.13	23.26
950	NASDAQ	MNST	Tue, Mar 3, 2015	23.35	23.62	23.33	23.45
949	NASDAQ	MNST	Mon, Mar 2, 2015	23.70	23.83	23.28	23.54
948	NASDAQ	MNST	Fri, Feb 27, 2015	23.21	23.98	22.95	23.52
947	NASDAQ	MNST	Thu, Feb 26, 2015	20.68	20.83	20.38	20.79
946	NASDAQ	MNST	Wed, Feb 25, 2015	20.88	21.00	20.41	20.63
945	NASDAQ	MNST	Tue, Feb 24, 2015	20.55	20.94	20.53	20.80
944	NASDAQ	MNST	Mon, Feb 23, 2015	20.27	20.40	20.12	20.35
943	NASDAQ	MNST	Fri, Feb 20, 2015	20.20	20.24	19.90	20.21
942	NASDAQ	MNST	Thu, Feb 19, 2015	20.04	20.32	19.98	20.19
941	NASDAQ	MNST	Wed, Feb 18, 2015	19.77	20.10	19.67	20.05
940	NASDAQ	MNST	Tue, Feb 17, 2015	19.51	19.86	19.42	19.78
939	NASDAQ	MNST	Fri, Feb 13, 2015	19.94	19.94	19.39	19.62
938	NASDAQ	MNST	Thu, Feb 12, 2015	19.81	19.96	19.67	19.92
937	NASDAQ	MNST	Wed, Feb 11, 2015	19.75	19.90	19.68	19.83
936	NASDAQ	MNST	Tue, Feb 10, 2015	19.35	19.81	19.34	19.75
935	NASDAQ	MNST	Mon, Feb 9, 2015	19.43	19.52	19.21	19.32
934	NASDAQ	MNST	Fri, Feb 6, 2015	19.71	19.77	19.40	19.53
933	NASDAQ	MNST	Thu, Feb 5, 2015	19.83	20.00	19.62	19.73
932	NASDAQ	MNST	Wed, Feb 4, 2015	19.39	19.92	19.35	19.79
931	NASDAQ	MNST	Tue, Feb 3, 2015	19.40	19.73	19.27	19.45
930	NASDAQ	MNST	Mon, Feb 2, 2015	19.47	19.60	19.12	19.59
929	NASDAQ	MNST	Fri, Jan 30, 2015	19.92	19.98	19.43	19.49
928	NASDAQ	MNST	Thu, Jan 29, 2015	19.95	20.14	19.82	20.13
927	NASDAQ	MNST	Wed, Jan 28, 2015	19.90	20.38	19.84	19.87
926	NASDAQ	MNST	Tue, Jan 27, 2015	19.83	19.95	19.62	19.80
925	NASDAQ	MNST	Mon, Jan 26, 2015	19.94	20.00	19.67	19.99
924	NASDAQ	MNST	Fri, Jan 23, 2015	20.04	20.14	19.84	19.89
923	NASDAQ	MNST	Thu, Jan 22, 2015	19.83	20.03	19.48	20.00
922	NASDAQ	MNST	Wed, Jan 21, 2015	19.60	19.84	19.38	19.76
921	NASDAQ	MNST	Tue, Jan 20, 2015	19.83	19.86	19.49	19.57
920	NASDAQ	MNST	Fri, Jan 16, 2015	19.32	19.83	19.32	19.82
919	NASDAQ	MNST	Thu, Jan 15, 2015	19.77	19.80	19.28	19.38
918	NASDAQ	MNST	Wed, Jan 14, 2015	18.92	19.68	18.92	19.62
917	NASDAQ	MNST	Tue, Jan 13, 2015	18.75	19.38	18.67	18.85
916	NASDAQ	MNST	Mon, Jan 12, 2015	19.46	19.59	18.65	18.66
915	NASDAQ	MNST	Fri, Jan 9, 2015	19.69	19.71	19.38	19.51
914	NASDAQ	MNST	Thu, Jan 8, 2015	19.56	19.78	19.41	19.62
913	NASDAQ	MNST	Wed, Jan 7, 2015	18.74	19.33	18.74	19.33
912	NASDAQ	MNST	Tue, Jan 6, 2015	18.24	19.00	18.21	18.71
911	NASDAQ	MNST	Mon, Jan 5, 2015	18.03	18.30	18.02	18.24
910	NASDAQ	MNST	Fri, Jan 2, 2015	18.23	18.31	17.80	18.03
909	NASDAQ	MNST	Wed, Dec 31, 2014	18.39	18.54	18.05	18.06
908	NASDAQ	MNST	Tue, Dec 30, 2014	18.44	18.55	18.26	18.26
907	NASDAQ	MNST	Mon, Dec 29, 2014	18.54	18.61	18.30	18.54
906	NASDAQ	MNST	Fri, Dec 26, 2014	18.74	18.83	18.57	18.58
905	NASDAQ	MNST	Wed, Dec 24, 2014	18.68	18.92	18.64	18.76
904	NASDAQ	MNST	Tue, Dec 23, 2014	18.83	18.89	18.48	18.67
903	NASDAQ	MNST	Mon, Dec 22, 2014	18.61	18.91	18.54	18.69
902	NASDAQ	MNST	Fri, Dec 19, 2014	18.67	18.84	18.49	18.61
901	NASDAQ	MNST	Thu, Dec 18, 2014	18.33	18.69	18.13	18.69
900	NASDAQ	MNST	Wed, Dec 17, 2014	17.80	18.18	17.56	18.09
899	NASDAQ	MNST	Tue, Dec 16, 2014	17.75	18.37	17.62	17.71
898	NASDAQ	MNST	Mon, Dec 15, 2014	17.67	17.73	17.41	17.50
897	NASDAQ	MNST	Fri, Dec 12, 2014	17.88	18.06	17.51	17.52
896	NASDAQ	MNST	Thu, Dec 11, 2014	17.84	18.26	17.64	18.07
895	NASDAQ	MNST	Wed, Dec 10, 2014	17.67	17.96	17.66	17.75
894	NASDAQ	MNST	Tue, Dec 9, 2014	17.56	17.75	17.20	17.74
893	NASDAQ	MNST	Mon, Dec 8, 2014	17.79	18.03	17.62	17.75
892	NASDAQ	MNST	Fri, Dec 5, 2014	17.70	17.93	17.71	17.78
891	NASDAQ	MNST	Thu, Dec 4, 2014	17.86	18.00	17.57	17.77
890	NASDAQ	MNST	Wed, Dec 3, 2014	18.24	18.26	17.64	17.83
889	NASDAQ	MNST	Tue, Dec 2, 2014	18.44	18.53	18.05	18.26
888	NASDAQ	MNST	Mon, Dec 1, 2014	18.50	18.71	18.40	18.55
887	NASDAQ	MNST	Fri, Nov 28, 2014	18.53	18.92	18.44	18.69
886	NASDAQ	MNST	Wed, Nov 26, 2014	18.39	18.45	18.26	18.40
885	NASDAQ	MNST	Tue, Nov 25, 2014	18.23	18.49	18.16	18.41
884	NASDAQ	MNST	Mon, Nov 24, 2014	18.24	18.34	18.07	18.13
883	NASDAQ	MNST	Fri, Nov 21, 2014	18.59	18.59	18.11	18.24
882	NASDAQ	MNST	Thu, Nov 20, 2014	18.31	18.45	18.23	18.37
881	NASDAQ	MNST	Wed, Nov 19, 2014	18.33	18.41	18.22	18.38
880	NASDAQ	MNST	Tue, Nov 18, 2014	18.25	18.45	18.10	18.29
879	NASDAQ	MNST	Mon, Nov 17, 2014	18.00	18.35	17.94	18.35
878	NASDAQ	MNST	Fri, Nov 14, 2014	18.06	18.09	17.86	17.99
877	NASDAQ	MNST	Thu, Nov 13, 2014	18.06	18.26	17.95	18.15
876	NASDAQ	MNST	Wed, Nov 12, 2014	17.74	18.00	17.63	17.99
875	NASDAQ	MNST	Tue, Nov 11, 2014	17.93	17.98	17.74	17.84
874	NASDAQ	MNST	Mon, Nov 10, 2014	18.02	18.10	17.72	17.96
873	NASDAQ	MNST	Fri, Nov 7, 2014	17.30	18.09	17.16	18.07
872	NASDAQ	MNST	Thu, Nov 6, 2014	16.62	16.90	16.60	16.75
871	NASDAQ	MNST	Wed, Nov 5, 2014	16.83	17.05	16.44	16.53
870	NASDAQ	MNST	Tue, Nov 4, 2014	16.92	16.92	16.66	16.67
869	NASDAQ	MNST	Mon, Nov 3, 2014	16.81	17.15	16.80	16.87
868	NASDAQ	MNST	Fri, Oct 31, 2014	16.87	16.90	16.54	16.81
867	NASDAQ	MNST	Thu, Oct 30, 2014	16.38	16.56	16.27	16.52
866	NASDAQ	MNST	Wed, Oct 29, 2014	16.25	16.51	16.22	16.44
865	NASDAQ	MNST	Tue, Oct 28, 2014	16.37	16.39	16.21	16.24
864	NASDAQ	MNST	Mon, Oct 27, 2014	16.21	16.33	16.19	16.32
863	NASDAQ	MNST	Fri, Oct 24, 2014	16.39	16.42	16.19	16.32
862	NASDAQ	MNST	Thu, Oct 23, 2014	16.50	16.59	16.22	16.27
861	NASDAQ	MNST	Wed, Oct 22, 2014	16.45	16.48	16.31	16.37
860	NASDAQ	MNST	Tue, Oct 21, 2014	15.87	16.51	15.87	16.39
859	NASDAQ	MNST	Mon, Oct 20, 2014	15.34	15.90	15.30	15.89
858	NASDAQ	MNST	Fri, Oct 17, 2014	15.21	15.47	15.12	15.35
857	NASDAQ	MNST	Thu, Oct 16, 2014	15.01	15.22	14.93	15.14
856	NASDAQ	MNST	Wed, Oct 15, 2014	15.63	15.79	15.17	15.24
855	NASDAQ	MNST	Tue, Oct 14, 2014	15.61	15.85	15.52	15.75
854	NASDAQ	MNST	Mon, Oct 13, 2014	15.72	15.76	15.47	15.49
853	NASDAQ	MNST	Fri, Oct 10, 2014	15.93	16.15	15.80	15.81
852	NASDAQ	MNST	Thu, Oct 9, 2014	16.12	16.18	15.82	15.91
851	NASDAQ	MNST	Wed, Oct 8, 2014	15.47	16.15	15.36	16.08
850	NASDAQ	MNST	Tue, Oct 7, 2014	15.28	15.54	15.26	15.41
849	NASDAQ	MNST	Mon, Oct 6, 2014	15.41	15.42	15.19	15.40
848	NASDAQ	MNST	Fri, Oct 3, 2014	15.19	15.42	15.10	15.34
847	NASDAQ	MNST	Thu, Oct 2, 2014	15.14	15.23	14.97	15.09
846	NASDAQ	MNST	Wed, Oct 1, 2014	15.27	15.27	15.03	15.09
845	NASDAQ	MNST	Tue, Sep 30, 2014	15.16	15.39	15.13	15.28
844	NASDAQ	MNST	Mon, Sep 29, 2014	14.92	15.28	14.92	15.22
843	NASDAQ	MNST	Fri, Sep 26, 2014	14.89	15.11	14.82	15.09
842	NASDAQ	MNST	Thu, Sep 25, 2014	15.30	15.30	14.82	14.92
841	NASDAQ	MNST	Wed, Sep 24, 2014	15.10	15.34	15.10	15.28
840	NASDAQ	MNST	Tue, Sep 23, 2014	15.39	15.42	15.08	15.09
839	NASDAQ	MNST	Mon, Sep 22, 2014	15.17	15.46	15.13	15.40
838	NASDAQ	MNST	Fri, Sep 19, 2014	15.16	15.16	14.93	14.96
837	NASDAQ	MNST	Thu, Sep 18, 2014	15.18	15.23	14.97	15.07
836	NASDAQ	MNST	Wed, Sep 17, 2014	15.12	15.24	15.05	15.14
835	NASDAQ	MNST	Tue, Sep 16, 2014	14.93	15.13	14.86	15.10
834	NASDAQ	MNST	Mon, Sep 15, 2014	14.90	15.00	14.86	15.00
833	NASDAQ	MNST	Fri, Sep 12, 2014	15.16	15.19	14.92	14.98
832	NASDAQ	MNST	Thu, Sep 11, 2014	15.20	15.28	15.11	15.16
831	NASDAQ	MNST	Wed, Sep 10, 2014	14.93	15.31	14.93	15.27
830	NASDAQ	MNST	Tue, Sep 9, 2014	14.93	15.07	14.90	14.95
829	NASDAQ	MNST	Mon, Sep 8, 2014	14.82	14.99	14.75	14.99
828	NASDAQ	MNST	Fri, Sep 5, 2014	14.81	14.88	14.70	14.87
827	NASDAQ	MNST	Thu, Sep 4, 2014	15.05	15.09	14.80	14.81
826	NASDAQ	MNST	Wed, Sep 3, 2014	14.95	15.12	14.85	15.06
825	NASDAQ	MNST	Tue, Sep 2, 2014	14.80	15.15	14.75	14.96
824	NASDAQ	MNST	Fri, Aug 29, 2014	14.75	14.79	14.62	14.74
823	NASDAQ	MNST	Thu, Aug 28, 2014	14.39	14.70	14.34	14.69
822	NASDAQ	MNST	Wed, Aug 27, 2014	14.45	14.56	14.39	14.43
821	NASDAQ	MNST	Tue, Aug 26, 2014	14.38	14.68	14.38	14.50
820	NASDAQ	MNST	Mon, Aug 25, 2014	14.46	14.58	14.38	14.40
819	NASDAQ	MNST	Fri, Aug 22, 2014	14.58	14.64	14.33	14.40
818	NASDAQ	MNST	Thu, Aug 21, 2014	14.73	14.86	14.54	14.58
817	NASDAQ	MNST	Wed, Aug 20, 2014	14.85	14.96	14.65	14.75
816	NASDAQ	MNST	Tue, Aug 19, 2014	14.78	14.94	14.67	14.84
815	NASDAQ	MNST	Mon, Aug 18, 2014	15.33	15.39	14.68	14.74
814	NASDAQ	MNST	Fri, Aug 15, 2014	15.41	15.82	15.01	15.58
813	NASDAQ	MNST	Thu, Aug 14, 2014	11.87	11.97	11.82	11.94
812	NASDAQ	MNST	Wed, Aug 13, 2014	11.81	11.89	11.78	11.86
811	NASDAQ	MNST	Tue, Aug 12, 2014	11.70	11.81	11.67	11.78
810	NASDAQ	MNST	Mon, Aug 11, 2014	11.65	11.76	11.50	11.69
809	NASDAQ	MNST	Fri, Aug 8, 2014	11.56	11.87	11.42	11.58
808	NASDAQ	MNST	Thu, Aug 7, 2014	11.05	11.08	10.81	10.85
807	NASDAQ	MNST	Wed, Aug 6, 2014	10.71	11.04	10.71	11.01
806	NASDAQ	MNST	Tue, Aug 5, 2014	10.87	10.99	10.74	10.85
805	NASDAQ	MNST	Mon, Aug 4, 2014	10.92	10.99	10.84	10.93
804	NASDAQ	MNST	Fri, Aug 1, 2014	10.71	10.94	10.70	10.87
803	NASDAQ	MNST	Thu, Jul 31, 2014	10.75	10.81	10.64	10.66
802	NASDAQ	MNST	Wed, Jul 30, 2014	10.93	10.94	10.72	10.81
801	NASDAQ	MNST	Tue, Jul 29, 2014	10.85	10.94	10.81	10.85
800	NASDAQ	MNST	Mon, Jul 28, 2014	10.86	11.03	10.75	10.83
799	NASDAQ	MNST	Fri, Jul 25, 2014	11.09	11.21	11.07	11.17
798	NASDAQ	MNST	Thu, Jul 24, 2014	10.82	11.14	10.92	11.11
797	NASDAQ	MNST	Wed, Jul 23, 2014	10.91	11.01	10.82	10.90
796	NASDAQ	MNST	Tue, Jul 22, 2014	10.79	11.06	10.79	10.91
795	NASDAQ	MNST	Mon, Jul 21, 2014	11.03	11.12	10.77	10.79
794	NASDAQ	MNST	Fri, Jul 18, 2014	11.12	11.31	11.04	11.30
793	NASDAQ	MNST	Thu, Jul 17, 2014	11.17	11.17	11.04	11.05
792	NASDAQ	MNST	Wed, Jul 16, 2014	11.42	11.50	11.17	11.18
791	NASDAQ	MNST	Tue, Jul 15, 2014	11.67	11.72	11.34	11.51
790	NASDAQ	MNST	Mon, Jul 14, 2014	11.83	11.90	11.70	11.72
789	NASDAQ	MNST	Fri, Jul 11, 2014	11.90	12.00	11.69	11.83
788	NASDAQ	MNST	Thu, Jul 10, 2014	11.38	11.82	11.28	11.81
787	NASDAQ	MNST	Wed, Jul 9, 2014	11.56	11.64	11.48	11.50
786	NASDAQ	MNST	Tue, Jul 8, 2014	11.65	11.66	11.53	11.56
785	NASDAQ	MNST	Mon, Jul 7, 2014	11.69	11.76	11.61	11.66
784	NASDAQ	MNST	Thu, Jul 3, 2014	11.67	11.77	11.66	11.69
783	NASDAQ	MNST	Wed, Jul 2, 2014	11.67	11.84	11.63	11.64
782	NASDAQ	MNST	Tue, Jul 1, 2014	11.82	11.83	11.63	11.69
781	NASDAQ	MNST	Mon, Jun 30, 2014	11.57	11.84	11.55	11.84
780	NASDAQ	MNST	Fri, Jun 27, 2014	11.65	11.71	11.52	11.54
779	NASDAQ	MNST	Thu, Jun 26, 2014	11.74	11.74	11.64	11.65
778	NASDAQ	MNST	Wed, Jun 25, 2014	11.87	11.90	11.70	11.74
777	NASDAQ	MNST	Tue, Jun 24, 2014	12.15	12.15	11.86	11.87
776	NASDAQ	MNST	Mon, Jun 23, 2014	12.12	12.23	12.06	12.21
775	NASDAQ	MNST	Fri, Jun 20, 2014	12.15	12.16	11.99	12.12
774	NASDAQ	MNST	Thu, Jun 19, 2014	12.08	12.21	12.00	12.13
773	NASDAQ	MNST	Wed, Jun 18, 2014	11.70	11.99	11.66	11.90
772	NASDAQ	MNST	Tue, Jun 17, 2014	11.67	11.75	11.51	11.71
771	NASDAQ	MNST	Mon, Jun 16, 2014	11.45	11.77	11.39	11.73
770	NASDAQ	MNST	Fri, Jun 13, 2014	11.67	11.68	11.32	11.48
769	NASDAQ	MNST	Thu, Jun 12, 2014	11.67	11.81	11.61	11.77
768	NASDAQ	MNST	Wed, Jun 11, 2014	11.57	11.79	11.56	11.67
767	NASDAQ	MNST	Tue, Jun 10, 2014	11.39	11.70	11.34	11.65
766	NASDAQ	MNST	Mon, Jun 9, 2014	11.40	11.40	11.32	11.38
765	NASDAQ	MNST	Fri, Jun 6, 2014	11.38	11.42	11.32	11.38
764	NASDAQ	MNST	Thu, Jun 5, 2014	11.34	11.43	11.27	11.34
763	NASDAQ	MNST	Wed, Jun 4, 2014	11.26	11.37	11.14	11.35
762	NASDAQ	MNST	Tue, Jun 3, 2014	11.42	11.42	11.05	11.12
761	NASDAQ	MNST	Mon, Jun 2, 2014	11.55	11.65	11.43	11.50
760	NASDAQ	MNST	Fri, May 30, 2014	11.51	11.60	11.45	11.56
759	NASDAQ	MNST	Thu, May 29, 2014	11.45	11.55	11.41	11.50
758	NASDAQ	MNST	Wed, May 28, 2014	11.49	11.58	11.37	11.41
757	NASDAQ	MNST	Tue, May 27, 2014	11.61	11.65	11.40	11.44
756	NASDAQ	MNST	Fri, May 23, 2014	11.59	11.64	11.51	11.61
755	NASDAQ	MNST	Thu, May 22, 2014	11.61	11.64	11.52	11.56
754	NASDAQ	MNST	Wed, May 21, 2014	11.64	11.75	11.52	11.63
753	NASDAQ	MNST	Tue, May 20, 2014	11.63	11.66	11.49	11.58
752	NASDAQ	MNST	Mon, May 19, 2014	11.70	11.88	11.65	11.74
751	NASDAQ	MNST	Fri, May 16, 2014	11.71	11.80	11.57	11.76
750	NASDAQ	MNST	Thu, May 15, 2014	11.70	11.75	11.60	11.71
749	NASDAQ	MNST	Wed, May 14, 2014	11.70	11.81	11.59	11.72
748	NASDAQ	MNST	Tue, May 13, 2014	11.73	11.83	11.66	11.68
747	NASDAQ	MNST	Mon, May 12, 2014	11.25	11.74	11.20	11.68
746	NASDAQ	MNST	Fri, May 9, 2014	10.63	11.29	10.50	11.17
745	NASDAQ	MNST	Thu, May 8, 2014	10.84	11.14	10.83	11.02
744	NASDAQ	MNST	Wed, May 7, 2014	11.13	11.13	10.86	10.86
743	NASDAQ	MNST	Tue, May 6, 2014	11.06	11.14	10.97	11.01
742	NASDAQ	MNST	Mon, May 5, 2014	11.01	11.19	10.96	11.09
741	NASDAQ	MNST	Fri, May 2, 2014	11.21	11.21	11.04	11.15
740	NASDAQ	MNST	Thu, May 1, 2014	11.18	11.20	11.04	11.16
739	NASDAQ	MNST	Wed, Apr 30, 2014	11.04	11.23	10.93	11.16
738	NASDAQ	MNST	Tue, Apr 29, 2014	11.15	11.19	11.05	11.07
737	NASDAQ	MNST	Mon, Apr 28, 2014	11.03	11.13	10.92	11.12
736	NASDAQ	MNST	Fri, Apr 25, 2014	11.18	11.25	10.90	10.96
735	NASDAQ	MNST	Thu, Apr 24, 2014	11.27	11.30	11.08	11.13
734	NASDAQ	MNST	Wed, Apr 23, 2014	11.28	11.30	11.12	11.18
733	NASDAQ	MNST	Tue, Apr 22, 2014	11.19	11.36	11.13	11.29
732	NASDAQ	MNST	Mon, Apr 21, 2014	11.21	11.25	10.99	11.21
731	NASDAQ	MNST	Thu, Apr 17, 2014	10.92	11.28	10.83	11.26
730	NASDAQ	MNST	Wed, Apr 16, 2014	10.59	10.92	10.59	10.90
729	NASDAQ	MNST	Tue, Apr 15, 2014	10.73	10.83	10.53	10.65
728	NASDAQ	MNST	Mon, Apr 14, 2014	10.70	10.82	10.55	10.67
727	NASDAQ	MNST	Fri, Apr 11, 2014	10.59	10.82	10.53	10.55
726	NASDAQ	MNST	Thu, Apr 10, 2014	11.36	11.46	10.65	10.68
725	NASDAQ	MNST	Wed, Apr 9, 2014	11.04	11.51	10.97	11.48
724	NASDAQ	MNST	Tue, Apr 8, 2014	11.12	11.17	10.91	10.98
723	NASDAQ	MNST	Mon, Apr 7, 2014	11.07	11.21	10.95	11.14
722	NASDAQ	MNST	Fri, Apr 4, 2014	11.37	11.48	11.10	11.11
721	NASDAQ	MNST	Thu, Apr 3, 2014	11.60	11.62	11.33	11.33
720	NASDAQ	MNST	Wed, Apr 2, 2014	11.82	11.87	11.60	11.61
719	NASDAQ	MNST	Tue, Apr 1, 2014	11.62	11.92	11.59	11.84
718	NASDAQ	MNST	Mon, Mar 31, 2014	11.66	11.73	11.57	11.58
717	NASDAQ	MNST	Fri, Mar 28, 2014	11.52	11.63	11.46	11.58
716	NASDAQ	MNST	Thu, Mar 27, 2014	11.37	11.49	11.35	11.43
715	NASDAQ	MNST	Wed, Mar 26, 2014	11.40	11.50	11.36	11.36
714	NASDAQ	MNST	Tue, Mar 25, 2014	11.42	11.55	11.31	11.37
713	NASDAQ	MNST	Mon, Mar 24, 2014	11.51	11.55	11.29	11.32
712	NASDAQ	MNST	Fri, Mar 21, 2014	11.75	11.82	11.44	11.47
711	NASDAQ	MNST	Thu, Mar 20, 2014	11.53	11.66	11.49	11.61
710	NASDAQ	MNST	Wed, Mar 19, 2014	11.85	11.92	11.54	11.60
709	NASDAQ	MNST	Tue, Mar 18, 2014	11.84	11.93	11.81	11.83
708	NASDAQ	MNST	Mon, Mar 17, 2014	11.76	11.89	11.69	11.82
707	NASDAQ	MNST	Fri, Mar 14, 2014	11.68	11.82	11.67	11.68
706	NASDAQ	MNST	Thu, Mar 13, 2014	12.25	12.27	11.62	11.69
705	NASDAQ	MNST	Wed, Mar 12, 2014	12.19	12.25	12.11	12.21
704	NASDAQ	MNST	Tue, Mar 11, 2014	12.18	12.34	12.15	12.28
703	NASDAQ	MNST	Mon, Mar 10, 2014	12.22	12.26	12.14	12.22
702	NASDAQ	MNST	Fri, Mar 7, 2014	12.16	12.27	12.09	12.23
701	NASDAQ	MNST	Thu, Mar 6, 2014	12.32	12.36	12.13	12.14
700	NASDAQ	MNST	Wed, Mar 5, 2014	12.36	12.37	12.22	12.24
699	NASDAQ	MNST	Tue, Mar 4, 2014	12.14	12.43	12.14	12.41
698	NASDAQ	MNST	Mon, Mar 3, 2014	12.22	12.32	12.04	12.10
697	NASDAQ	MNST	Fri, Feb 28, 2014	12.45	12.58	12.13	12.33
696	NASDAQ	MNST	Thu, Feb 27, 2014	12.01	12.01	11.78	11.83
695	NASDAQ	MNST	Wed, Feb 26, 2014	11.93	11.98	11.82	11.83
694	NASDAQ	MNST	Tue, Feb 25, 2014	12.26	12.29	11.86	11.90
693	NASDAQ	MNST	Mon, Feb 24, 2014	12.50	12.61	12.41	12.42
692	NASDAQ	MNST	Fri, Feb 21, 2014	12.50	12.57	12.38	12.47
691	NASDAQ	MNST	Thu, Feb 20, 2014	12.20	12.51	12.20	12.45
690	NASDAQ	MNST	Wed, Feb 19, 2014	11.97	12.20	11.91	12.19
689	NASDAQ	MNST	Tue, Feb 18, 2014	12.00	12.04	11.84	12.00
688	NASDAQ	MNST	Fri, Feb 14, 2014	11.83	11.98	11.80	11.93
687	NASDAQ	MNST	Thu, Feb 13, 2014	11.88	11.92	11.72	11.89
686	NASDAQ	MNST	Wed, Feb 12, 2014	12.22	12.22	11.93	11.97
685	NASDAQ	MNST	Tue, Feb 11, 2014	11.82	12.21	11.81	12.16
684	NASDAQ	MNST	Mon, Feb 10, 2014	11.30	11.80	11.19	11.78
683	NASDAQ	MNST	Fri, Feb 7, 2014	11.35	11.57	11.16	11.41
682	NASDAQ	MNST	Thu, Feb 6, 2014	11.17	11.41	11.10	11.34
681	NASDAQ	MNST	Wed, Feb 5, 2014	11.15	11.23	11.09	11.11
680	NASDAQ	MNST	Tue, Feb 4, 2014	11.21	11.27	11.09	11.23
679	NASDAQ	MNST	Mon, Feb 3, 2014	11.35	11.41	11.07	11.16
678	NASDAQ	MNST	Fri, Jan 31, 2014	11.16	11.42	11.05	11.32
677	NASDAQ	MNST	Thu, Jan 30, 2014	11.35	11.53	11.32	11.45
676	NASDAQ	MNST	Wed, Jan 29, 2014	11.43	11.44	11.27	11.30
675	NASDAQ	MNST	Tue, Jan 28, 2014	11.31	11.54	11.26	11.49
674	NASDAQ	MNST	Mon, Jan 27, 2014	11.29	11.35	11.20	11.29
673	NASDAQ	MNST	Fri, Jan 24, 2014	11.45	11.45	11.16	11.26
672	NASDAQ	MNST	Thu, Jan 23, 2014	11.55	11.63	11.40	11.51
671	NASDAQ	MNST	Wed, Jan 22, 2014	11.63	11.69	11.57	11.65
670	NASDAQ	MNST	Tue, Jan 21, 2014	11.59	11.72	11.54	11.63
669	NASDAQ	MNST	Fri, Jan 17, 2014	11.45	11.58	11.45	11.52
668	NASDAQ	MNST	Thu, Jan 16, 2014	11.56	11.64	11.50	11.59
667	NASDAQ	MNST	Wed, Jan 15, 2014	11.52	11.56	11.38	11.52
666	NASDAQ	MNST	Tue, Jan 14, 2014	11.64	11.64	11.46	11.54
665	NASDAQ	MNST	Mon, Jan 13, 2014	11.74	11.75	11.52	11.62
664	NASDAQ	MNST	Fri, Jan 10, 2014	11.28	11.74	11.22	11.64
663	NASDAQ	MNST	Thu, Jan 9, 2014	11.44	11.46	11.18	11.26
662	NASDAQ	MNST	Wed, Jan 8, 2014	11.36	11.59	11.36	11.40
661	NASDAQ	MNST	Tue, Jan 7, 2014	11.22	11.44	11.19	11.29
660	NASDAQ	MNST	Mon, Jan 6, 2014	11.25	11.29	11.08	11.08
659	NASDAQ	MNST	Fri, Jan 3, 2014	11.38	11.38	11.21	11.25
658	NASDAQ	MNST	Thu, Jan 2, 2014	11.31	11.33	11.11	11.13
657	NASDAQ	MNST	Tue, Dec 31, 2013	11.32	11.34	11.21	11.30
656	NASDAQ	MNST	Mon, Dec 30, 2013	11.26	11.37	11.24	11.30
655	NASDAQ	MNST	Fri, Dec 27, 2013	11.29	11.39	11.17	11.24
654	NASDAQ	MNST	Thu, Dec 26, 2013	11.51	11.29	11.16	11.24
653	NASDAQ	MNST	Tue, Dec 24, 2013	11.23	11.24	11.10	11.23
652	NASDAQ	MNST	Mon, Dec 23, 2013	11.07	11.23	11.06	11.19
651	NASDAQ	MNST	Fri, Dec 20, 2013	11.10	11.24	11.03	11.04
650	NASDAQ	MNST	Thu, Dec 19, 2013	10.90	11.09	10.77	11.04
649	NASDAQ	MNST	Wed, Dec 18, 2013	10.58	10.87	10.51	10.86
648	NASDAQ	MNST	Tue, Dec 17, 2013	10.28	10.67	10.28	10.57
647	NASDAQ	MNST	Mon, Dec 16, 2013	10.51	10.70	10.49	10.60
646	NASDAQ	MNST	Fri, Dec 13, 2013	10.32	10.38	10.22	10.24
645	NASDAQ	MNST	Thu, Dec 12, 2013	10.57	10.46	10.22	10.27
644	NASDAQ	MNST	Wed, Dec 11, 2013	10.59	10.60	10.44	10.45
643	NASDAQ	MNST	Tue, Dec 10, 2013	10.52	10.58	10.50	10.54
642	NASDAQ	MNST	Mon, Dec 9, 2013	10.51	10.55	10.45	10.52
641	NASDAQ	MNST	Fri, Dec 6, 2013	10.48	10.56	10.36	10.51
640	NASDAQ	MNST	Thu, Dec 5, 2013	10.37	10.42	10.20	10.38
639	NASDAQ	MNST	Wed, Dec 4, 2013	10.17	10.43	10.10	10.42
638	NASDAQ	MNST	Tue, Dec 3, 2013	9.86	10.23	9.86	10.21
637	NASDAQ	MNST	Mon, Dec 2, 2013	10.27	10.28	9.88	9.92
636	NASDAQ	MNST	Fri, Nov 29, 2013	10.00	10.04	9.85	9.86
635	NASDAQ	MNST	Wed, Nov 27, 2013	9.87	10.00	9.80	9.98
634	NASDAQ	MNST	Tue, Nov 26, 2013	9.62	9.83	9.60	9.80
633	NASDAQ	MNST	Mon, Nov 25, 2013	9.61	9.76	9.51	9.54
632	NASDAQ	MNST	Fri, Nov 22, 2013	9.51	9.58	9.49	9.55
631	NASDAQ	MNST	Thu, Nov 21, 2013	9.48	9.59	9.46	9.52
630	NASDAQ	MNST	Wed, Nov 20, 2013	9.52	9.57	9.46	9.48
629	NASDAQ	MNST	Tue, Nov 19, 2013	9.49	9.60	9.46	9.51
628	NASDAQ	MNST	Mon, Nov 18, 2013	9.61	9.66	9.50	9.51
627	NASDAQ	MNST	Fri, Nov 15, 2013	9.75	9.75	9.44	9.58
626	NASDAQ	MNST	Thu, Nov 14, 2013	9.55	9.69	9.52	9.62
625	NASDAQ	MNST	Wed, Nov 13, 2013	9.32	9.53	9.27	9.52
624	NASDAQ	MNST	Tue, Nov 12, 2013	9.26	9.42	9.24	9.33
623	NASDAQ	MNST	Mon, Nov 11, 2013	9.20	9.34	9.18	9.30
622	NASDAQ	MNST	Fri, Nov 8, 2013	9.32	9.61	9.07	9.19
621	NASDAQ	MNST	Thu, Nov 7, 2013	9.63	9.64	9.51	9.52
620	NASDAQ	MNST	Wed, Nov 6, 2013	9.59	9.67	9.48	9.64
619	NASDAQ	MNST	Tue, Nov 5, 2013	9.47	9.70	9.42	9.59
618	NASDAQ	MNST	Mon, Nov 4, 2013	9.46	9.56	9.43	9.45
617	NASDAQ	MNST	Fri, Nov 1, 2013	9.59	9.62	9.41	9.45
616	NASDAQ	MNST	Thu, Oct 31, 2013	9.66	9.70	9.53	9.54
615	NASDAQ	MNST	Wed, Oct 30, 2013	9.72	9.82	9.58	9.67
614	NASDAQ	MNST	Tue, Oct 29, 2013	9.79	9.83	9.67	9.76
613	NASDAQ	MNST	Mon, Oct 28, 2013	9.82	9.83	9.69	9.75
612	NASDAQ	MNST	Fri, Oct 25, 2013	9.61	9.73	9.57	9.69
611	NASDAQ	MNST	Thu, Oct 24, 2013	9.47	9.60	9.41	9.56
610	NASDAQ	MNST	Wed, Oct 23, 2013	9.52	9.62	9.45	9.46
609	NASDAQ	MNST	Tue, Oct 22, 2013	9.58	9.68	9.56	9.60
608	NASDAQ	MNST	Mon, Oct 21, 2013	9.66	9.69	9.51	9.57
607	NASDAQ	MNST	Fri, Oct 18, 2013	9.66	9.77	9.53	9.62
606	NASDAQ	MNST	Thu, Oct 17, 2013	9.46	9.78	9.42	9.58
605	NASDAQ	MNST	Wed, Oct 16, 2013	9.31	9.47	9.28	9.41
604	NASDAQ	MNST	Tue, Oct 15, 2013	9.16	9.29	9.13	9.26
603	NASDAQ	MNST	Mon, Oct 14, 2013	8.89	9.23	8.88	9.19
602	NASDAQ	MNST	Fri, Oct 11, 2013	8.93	8.99	8.85	8.96
601	NASDAQ	MNST	Thu, Oct 10, 2013	8.94	8.98	8.82	8.98
600	NASDAQ	MNST	Wed, Oct 9, 2013	8.92	9.08	8.82	8.88
599	NASDAQ	MNST	Tue, Oct 8, 2013	8.59	9.11	8.54	8.93
598	NASDAQ	MNST	Mon, Oct 7, 2013	8.57	8.67	8.52	8.61
597	NASDAQ	MNST	Fri, Oct 4, 2013	8.64	8.74	8.59	8.65
596	NASDAQ	MNST	Thu, Oct 3, 2013	8.68	8.69	8.60	8.63
595	NASDAQ	MNST	Wed, Oct 2, 2013	8.66	8.71	8.62	8.70
594	NASDAQ	MNST	Tue, Oct 1, 2013	8.74	8.77	8.67	8.77
593	NASDAQ	MNST	Mon, Sep 30, 2013	8.82	8.83	8.64	8.71
592	NASDAQ	MNST	Fri, Sep 27, 2013	8.90	8.94	8.80	8.85
591	NASDAQ	MNST	Thu, Sep 26, 2013	9.07	9.15	8.84	8.93
590	NASDAQ	MNST	Wed, Sep 25, 2013	9.10	9.20	8.99	9.06
589	NASDAQ	MNST	Tue, Sep 24, 2013	9.21	9.26	9.10	9.12
588	NASDAQ	MNST	Mon, Sep 23, 2013	9.15	9.30	9.06	9.14
587	NASDAQ	MNST	Fri, Sep 20, 2013	9.27	9.34	8.98	9.32
586	NASDAQ	MNST	Thu, Sep 19, 2013	9.71	9.79	9.35	9.36
585	NASDAQ	MNST	Wed, Sep 18, 2013	9.51	9.70	9.42	9.67
584	NASDAQ	MNST	Tue, Sep 17, 2013	9.33	9.64	9.30	9.51
583	NASDAQ	MNST	Mon, Sep 16, 2013	9.30	9.43	9.25	9.29
582	NASDAQ	MNST	Fri, Sep 13, 2013	9.19	9.23	9.06	9.18
581	NASDAQ	MNST	Thu, Sep 12, 2013	9.22	9.24	9.15	9.18
580	NASDAQ	MNST	Wed, Sep 11, 2013	9.30	9.37	9.21	9.25
579	NASDAQ	MNST	Tue, Sep 10, 2013	9.42	9.42	9.30	9.34
578	NASDAQ	MNST	Mon, Sep 9, 2013	9.18	9.39	9.15	9.37
577	NASDAQ	MNST	Fri, Sep 6, 2013	9.41	9.41	9.19	9.21
576	NASDAQ	MNST	Thu, Sep 5, 2013	9.37	9.42	9.30	9.36
575	NASDAQ	MNST	Wed, Sep 4, 2013	8.96	9.45	8.92	9.34
574	NASDAQ	MNST	Tue, Sep 3, 2013	9.69	9.70	8.99	9.00
573	NASDAQ	MNST	Fri, Aug 30, 2013	9.54	9.58	9.46	9.57
572	NASDAQ	MNST	Thu, Aug 29, 2013	9.57	9.65	9.49	9.50
571	NASDAQ	MNST	Wed, Aug 28, 2013	9.67	9.74	9.59	9.61
570	NASDAQ	MNST	Tue, Aug 27, 2013	9.72	9.76	9.65	9.66
569	NASDAQ	MNST	Mon, Aug 26, 2013	9.92	10.00	9.78	9.83
568	NASDAQ	MNST	Fri, Aug 23, 2013	10.06	10.19	9.88	9.93
567	NASDAQ	MNST	Thu, Aug 22, 2013	9.82	10.03	9.81	10.02
566	NASDAQ	MNST	Wed, Aug 21, 2013	9.86	9.96	9.81	9.83
565	NASDAQ	MNST	Tue, Aug 20, 2013	9.85	9.93	9.78	9.87
564	NASDAQ	MNST	Mon, Aug 19, 2013	9.71	9.89	9.67	9.85
563	NASDAQ	MNST	Fri, Aug 16, 2013	9.73	9.80	9.61	9.71
562	NASDAQ	MNST	Thu, Aug 15, 2013	10.01	10.03	9.76	9.76
561	NASDAQ	MNST	Wed, Aug 14, 2013	10.27	10.30	10.07	10.10
560	NASDAQ	MNST	Tue, Aug 13, 2013	10.53	10.59	10.27	10.30
559	NASDAQ	MNST	Mon, Aug 12, 2013	10.54	10.55	10.18	10.46
558	NASDAQ	MNST	Fri, Aug 9, 2013	10.67	11.02	10.61	10.62
557	NASDAQ	MNST	Thu, Aug 8, 2013	10.47	10.61	10.41	10.58
556	NASDAQ	MNST	Wed, Aug 7, 2013	10.47	10.56	10.41	10.41
555	NASDAQ	MNST	Tue, Aug 6, 2013	10.56	10.60	10.41	10.50
554	NASDAQ	MNST	Mon, Aug 5, 2013	10.57	10.60	10.41	10.57
553	NASDAQ	MNST	Fri, Aug 2, 2013	10.44	10.58	10.42	10.56
552	NASDAQ	MNST	Thu, Aug 1, 2013	10.24	10.49	10.24	10.42
551	NASDAQ	MNST	Wed, Jul 31, 2013	10.12	10.28	10.07	10.17
550	NASDAQ	MNST	Tue, Jul 30, 2013	10.16	10.27	10.03	10.05
549	NASDAQ	MNST	Mon, Jul 29, 2013	10.54	10.60	10.07	10.10
548	NASDAQ	MNST	Fri, Jul 26, 2013	10.45	10.53	10.33	10.48
547	NASDAQ	MNST	Thu, Jul 25, 2013	10.49	10.58	10.43	10.55
546	NASDAQ	MNST	Wed, Jul 24, 2013	10.78	10.81	10.40	10.54
545	NASDAQ	MNST	Tue, Jul 23, 2013	10.77	10.81	10.65	10.78
544	NASDAQ	MNST	Mon, Jul 22, 2013	10.66	10.81	10.63	10.77
543	NASDAQ	MNST	Fri, Jul 19, 2013	10.57	10.61	10.40	10.57
542	NASDAQ	MNST	Thu, Jul 18, 2013	10.63	10.63	10.38	10.54
541	NASDAQ	MNST	Wed, Jul 17, 2013	10.15	10.63	10.15	10.45
540	NASDAQ	MNST	Tue, Jul 16, 2013	10.15	10.17	10.06	10.11
539	NASDAQ	MNST	Mon, Jul 15, 2013	10.15	10.19	10.07	10.13
538	NASDAQ	MNST	Fri, Jul 12, 2013	10.09	10.17	9.91	9.98
537	NASDAQ	MNST	Thu, Jul 11, 2013	10.05	10.16	9.99	10.08
536	NASDAQ	MNST	Wed, Jul 10, 2013	9.94	10.02	9.86	9.93
535	NASDAQ	MNST	Tue, Jul 9, 2013	10.14	10.23	9.95	9.96
534	NASDAQ	MNST	Mon, Jul 8, 2013	10.19	10.22	10.05	10.10
533	NASDAQ	MNST	Fri, Jul 5, 2013	10.13	10.16	9.98	10.10
532	NASDAQ	MNST	Wed, Jul 3, 2013	10.02	10.10	9.93	10.04
531	NASDAQ	MNST	Tue, Jul 2, 2013	10.05	10.13	9.98	10.07
530	NASDAQ	MNST	Mon, Jul 1, 2013	10.18	10.31	10.10	10.14
529	NASDAQ	MNST	Fri, Jun 28, 2013	10.02	10.30	9.97	10.14
528	NASDAQ	MNST	Thu, Jun 27, 2013	9.67	9.95	9.67	9.94
527	NASDAQ	MNST	Wed, Jun 26, 2013	9.59	9.72	9.57	9.63
526	NASDAQ	MNST	Tue, Jun 25, 2013	9.53	9.63	9.47	9.53
525	NASDAQ	MNST	Mon, Jun 24, 2013	9.34	9.53	9.25	9.47
524	NASDAQ	MNST	Fri, Jun 21, 2013	9.35	9.48	9.10	9.37
523	NASDAQ	MNST	Thu, Jun 20, 2013	9.63	9.66	9.32	9.34
522	NASDAQ	MNST	Wed, Jun 19, 2013	9.93	10.13	9.71	9.73
521	NASDAQ	MNST	Tue, Jun 18, 2013	10.00	10.06	9.86	9.94
520	NASDAQ	MNST	Mon, Jun 17, 2013	9.95	10.20	9.87	9.94
519	NASDAQ	MNST	Fri, Jun 14, 2013	10.28	10.49	9.79	9.88
518	NASDAQ	MNST	Thu, Jun 13, 2013	10.29	10.35	10.22	10.33
517	NASDAQ	MNST	Wed, Jun 12, 2013	10.29	10.42	10.28	10.32
516	NASDAQ	MNST	Tue, Jun 11, 2013	10.27	10.40	10.22	10.23
515	NASDAQ	MNST	Mon, Jun 10, 2013	10.31	10.39	10.22	10.37
514	NASDAQ	MNST	Fri, Jun 7, 2013	9.97	10.39	9.93	10.27
513	NASDAQ	MNST	Thu, Jun 6, 2013	9.80	10.00	9.73	9.96
512	NASDAQ	MNST	Wed, Jun 5, 2013	9.88	10.25	9.71	9.77
511	NASDAQ	MNST	Tue, Jun 4, 2013	9.38	9.97	9.29	9.93
510	NASDAQ	MNST	Mon, Jun 3, 2013	9.07	9.14	8.93	8.99
509	NASDAQ	MNST	Fri, May 31, 2013	9.13	9.27	9.09	9.10
508	NASDAQ	MNST	Thu, May 30, 2013	9.18	9.26	9.13	9.14
507	NASDAQ	MNST	Wed, May 29, 2013	9.20	9.25	9.04	9.15
506	NASDAQ	MNST	Tue, May 28, 2013	9.41	9.48	9.21	9.25
505	NASDAQ	MNST	Fri, May 24, 2013	9.40	9.42	9.25	9.32
504	NASDAQ	MNST	Thu, May 23, 2013	9.45	9.49	9.34	9.46
503	NASDAQ	MNST	Wed, May 22, 2013	9.54	9.89	9.44	9.48
502	NASDAQ	MNST	Tue, May 21, 2013	9.38	9.48	9.32	9.41
501	NASDAQ	MNST	Mon, May 20, 2013	9.42	9.47	9.29	9.38
500	NASDAQ	MNST	Fri, May 17, 2013	9.58	9.59	9.35	9.49
499	NASDAQ	MNST	Thu, May 16, 2013	9.60	9.81	9.53	9.54
498	NASDAQ	MNST	Wed, May 15, 2013	9.38	9.65	9.33	9.63
497	NASDAQ	MNST	Tue, May 14, 2013	9.21	9.46	9.08	9.40
496	NASDAQ	MNST	Mon, May 13, 2013	8.95	9.15	8.81	8.97
495	NASDAQ	MNST	Fri, May 10, 2013	9.00	9.06	8.85	9.04
494	NASDAQ	MNST	Thu, May 9, 2013	8.54	9.00	8.46	9.00
493	NASDAQ	MNST	Wed, May 8, 2013	9.54	9.63	9.39	9.50
492	NASDAQ	MNST	Tue, May 7, 2013	9.38	9.54	9.29	9.53
491	NASDAQ	MNST	Mon, May 6, 2013	9.55	9.57	9.22	9.36
490	NASDAQ	MNST	Fri, May 3, 2013	9.33	9.72	9.33	9.57
489	NASDAQ	MNST	Thu, May 2, 2013	9.29	9.42	9.24	9.25
488	NASDAQ	MNST	Wed, May 1, 2013	9.24	9.38	9.15	9.32
487	NASDAQ	MNST	Tue, Apr 30, 2013	9.40	9.47	9.24	9.40
486	NASDAQ	MNST	Mon, Apr 29, 2013	9.44	9.47	9.38	9.42
485	NASDAQ	MNST	Fri, Apr 26, 2013	9.42	9.52	9.41	9.44
484	NASDAQ	MNST	Thu, Apr 25, 2013	9.63	9.66	9.46	9.48
483	NASDAQ	MNST	Wed, Apr 24, 2013	9.49	9.76	9.49	9.58
482	NASDAQ	MNST	Tue, Apr 23, 2013	9.32	9.55	9.29	9.45
481	NASDAQ	MNST	Mon, Apr 22, 2013	9.28	9.38	9.21	9.27
480	NASDAQ	MNST	Fri, Apr 19, 2013	9.15	9.39	9.12	9.29
479	NASDAQ	MNST	Thu, Apr 18, 2013	9.26	9.44	9.16	9.20
478	NASDAQ	MNST	Wed, Apr 17, 2013	9.35	9.64	9.24	9.28
477	NASDAQ	MNST	Tue, Apr 16, 2013	9.25	9.46	9.21	9.42
476	NASDAQ	MNST	Mon, Apr 15, 2013	9.44	9.60	9.21	9.22
475	NASDAQ	MNST	Fri, Apr 12, 2013	9.32	9.49	9.18	9.46
474	NASDAQ	MNST	Thu, Apr 11, 2013	9.18	9.32	9.13	9.31
473	NASDAQ	MNST	Wed, Apr 10, 2013	8.76	9.24	8.76	9.13
472	NASDAQ	MNST	Tue, Apr 9, 2013	8.72	8.95	8.65	8.78
471	NASDAQ	MNST	Mon, Apr 8, 2013	8.31	8.70	8.28	8.67
470	NASDAQ	MNST	Fri, Apr 5, 2013	8.26	8.37	8.19	8.28
469	NASDAQ	MNST	Thu, Apr 4, 2013	8.08	8.38	8.03	8.38
468	NASDAQ	MNST	Wed, Apr 3, 2013	8.06	8.14	7.97	8.05
467	NASDAQ	MNST	Tue, Apr 2, 2013	7.99	8.20	7.94	8.10
466	NASDAQ	MNST	Mon, Apr 1, 2013	7.96	8.01	7.86	7.94
465	NASDAQ	MNST	Thu, Mar 28, 2013	8.01	8.01	7.87	7.96
464	NASDAQ	MNST	Wed, Mar 27, 2013	8.07	8.11	7.90	8.00
463	NASDAQ	MNST	Tue, Mar 26, 2013	8.10	8.17	8.06	8.14
462	NASDAQ	MNST	Mon, Mar 25, 2013	8.12	8.15	8.01	8.06
461	NASDAQ	MNST	Fri, Mar 22, 2013	8.13	8.35	8.01	8.08
460	NASDAQ	MNST	Thu, Mar 21, 2013	8.42	8.50	8.34	8.39
459	NASDAQ	MNST	Wed, Mar 20, 2013	8.32	8.52	8.28	8.50
458	NASDAQ	MNST	Tue, Mar 19, 2013	8.05	8.39	8.04	8.29
457	NASDAQ	MNST	Mon, Mar 18, 2013	8.01	8.03	7.93	8.02
456	NASDAQ	MNST	Fri, Mar 15, 2013	7.86	8.09	7.83	8.06
455	NASDAQ	MNST	Thu, Mar 14, 2013	7.85	7.95	7.78	7.86
454	NASDAQ	MNST	Wed, Mar 13, 2013	7.75	7.98	7.71	7.85
453	NASDAQ	MNST	Tue, Mar 12, 2013	7.82	7.86	7.56	7.70
452	NASDAQ	MNST	Mon, Mar 11, 2013	7.87	7.90	7.64	7.85
451	NASDAQ	MNST	Fri, Mar 8, 2013	8.01	8.03	7.87	7.89
450	NASDAQ	MNST	Thu, Mar 7, 2013	8.18	8.19	7.94	7.96
449	NASDAQ	MNST	Wed, Mar 6, 2013	8.19	8.22	8.04	8.11
448	NASDAQ	MNST	Tue, Mar 5, 2013	8.31	8.38	8.13	8.18
447	NASDAQ	MNST	Mon, Mar 4, 2013	8.39	8.39	8.19	8.30
446	NASDAQ	MNST	Fri, Mar 1, 2013	8.36	8.50	8.18	8.44
445	NASDAQ	MNST	Thu, Feb 28, 2013	8.77	8.98	8.38	8.41
444	NASDAQ	MNST	Wed, Feb 27, 2013	8.14	8.38	8.06	8.27
443	NASDAQ	MNST	Tue, Feb 26, 2013	8.29	8.32	8.04	8.16
442	NASDAQ	MNST	Mon, Feb 25, 2013	8.51	8.60	8.27	8.27
441	NASDAQ	MNST	Fri, Feb 22, 2013	8.31	8.59	8.30	8.45
440	NASDAQ	MNST	Thu, Feb 21, 2013	8.41	8.60	8.19	8.29
439	NASDAQ	MNST	Wed, Feb 20, 2013	8.28	8.50	8.19	8.45
438	NASDAQ	MNST	Tue, Feb 19, 2013	8.44	8.46	8.17	8.28
437	NASDAQ	MNST	Fri, Feb 15, 2013	7.90	8.65	7.85	8.51
436	NASDAQ	MNST	Thu, Feb 14, 2013	7.95	8.03	7.74	7.95
435	NASDAQ	MNST	Wed, Feb 13, 2013	7.78	8.22	7.66	7.95
434	NASDAQ	MNST	Tue, Feb 12, 2013	7.90	7.93	7.76	7.79
433	NASDAQ	MNST	Mon, Feb 11, 2013	7.83	7.96	7.78	7.91
432	NASDAQ	MNST	Fri, Feb 8, 2013	8.05	8.09	7.74	7.81
431	NASDAQ	MNST	Thu, Feb 7, 2013	8.27	8.28	7.98	8.03
430	NASDAQ	MNST	Wed, Feb 6, 2013	8.03	8.37	8.03	8.24
429	NASDAQ	MNST	Tue, Feb 5, 2013	8.01	8.16	7.91	8.06
428	NASDAQ	MNST	Mon, Feb 4, 2013	7.93	8.00	7.87	7.93
427	NASDAQ	MNST	Fri, Feb 1, 2013	8.06	8.11	7.88	7.94
426	NASDAQ	MNST	Thu, Jan 31, 2013	7.98	8.06	7.82	7.98
425	NASDAQ	MNST	Wed, Jan 30, 2013	7.89	8.15	7.88	8.03
424	NASDAQ	MNST	Tue, Jan 29, 2013	7.94	8.04	7.84	7.87
423	NASDAQ	MNST	Mon, Jan 28, 2013	7.82	7.97	7.79	7.91
422	NASDAQ	MNST	Fri, Jan 25, 2013	7.90	7.97	7.76	7.79
421	NASDAQ	MNST	Thu, Jan 24, 2013	8.09	8.14	7.82	7.88
420	NASDAQ	MNST	Wed, Jan 23, 2013	8.13	8.16	7.96	8.01
419	NASDAQ	MNST	Tue, Jan 22, 2013	7.99	8.11	7.83	8.09
418	NASDAQ	MNST	Fri, Jan 18, 2013	8.32	8.33	7.63	7.97
417	NASDAQ	MNST	Thu, Jan 17, 2013	8.47	8.50	8.14	8.31
416	NASDAQ	MNST	Wed, Jan 16, 2013	8.46	8.52	8.34	8.43
415	NASDAQ	MNST	Tue, Jan 15, 2013	8.46	8.57	8.42	8.51
414	NASDAQ	MNST	Mon, Jan 14, 2013	8.39	8.49	8.30	8.46
413	NASDAQ	MNST	Fri, Jan 11, 2013	8.14	8.51	8.13	8.49
412	NASDAQ	MNST	Thu, Jan 10, 2013	8.47	8.47	8.00	8.13
411	NASDAQ	MNST	Wed, Jan 9, 2013	8.48	8.48	8.31	8.39
410	NASDAQ	MNST	Tue, Jan 8, 2013	8.34	8.47	8.22	8.46
409	NASDAQ	MNST	Mon, Jan 7, 2013	8.65	8.72	8.18	8.34
408	NASDAQ	MNST	Fri, Jan 4, 2013	8.71	8.80	8.64	8.65
407	NASDAQ	MNST	Thu, Jan 3, 2013	9.01	9.03	8.66	8.70
406	NASDAQ	MNST	Wed, Jan 2, 2013	8.95	9.06	8.90	9.04
405	NASDAQ	MNST	Mon, Dec 31, 2012	8.65	8.83	8.62	8.81
404	NASDAQ	MNST	Fri, Dec 28, 2012	8.64	8.72	8.63	8.65
403	NASDAQ	MNST	Thu, Dec 27, 2012	8.69	8.78	8.61	8.70
402	NASDAQ	MNST	Wed, Dec 26, 2012	8.73	8.79	8.65	8.67
401	NASDAQ	MNST	Mon, Dec 24, 2012	8.68	8.74	8.58	8.74
400	NASDAQ	MNST	Fri, Dec 21, 2012	8.60	8.74	8.47	8.68
399	NASDAQ	MNST	Thu, Dec 20, 2012	8.87	8.90	8.65	8.69
398	NASDAQ	MNST	Wed, Dec 19, 2012	8.91	8.95	8.70	8.84
397	NASDAQ	MNST	Tue, Dec 18, 2012	8.82	8.98	8.69	8.92
396	NASDAQ	MNST	Mon, Dec 17, 2012	8.91	8.97	8.78	8.79
395	NASDAQ	MNST	Fri, Dec 14, 2012	9.11	9.11	8.88	8.90
394	NASDAQ	MNST	Thu, Dec 13, 2012	9.44	9.49	9.10	9.12
393	NASDAQ	MNST	Wed, Dec 12, 2012	9.23	9.56	9.17	9.47
392	NASDAQ	MNST	Tue, Dec 11, 2012	9.10	9.41	8.97	9.15
391	NASDAQ	MNST	Mon, Dec 10, 2012	8.84	9.00	8.74	8.81
390	NASDAQ	MNST	Fri, Dec 7, 2012	8.66	8.82	8.54	8.80
389	NASDAQ	MNST	Thu, Dec 6, 2012	8.65	8.67	8.50	8.64
388	NASDAQ	MNST	Wed, Dec 5, 2012	8.64	8.76	8.59	8.61
387	NASDAQ	MNST	Tue, Dec 4, 2012	8.65	8.70	8.47	8.61
386	NASDAQ	MNST	Mon, Dec 3, 2012	8.73	8.76	8.59	8.65
385	NASDAQ	MNST	Fri, Nov 30, 2012	8.65	8.72	8.55	8.68
384	NASDAQ	MNST	Thu, Nov 29, 2012	8.68	8.73	8.52	8.62
383	NASDAQ	MNST	Wed, Nov 28, 2012	8.64	8.64	8.34	8.56
382	NASDAQ	MNST	Tue, Nov 27, 2012	7.64	8.86	7.59	8.66
381	NASDAQ	MNST	Mon, Nov 26, 2012	7.65	7.71	7.61	7.65
380	NASDAQ	MNST	Fri, Nov 23, 2012	7.63	7.67	7.54	7.66
379	NASDAQ	MNST	Wed, Nov 21, 2012	7.52	7.65	7.45	7.62
378	NASDAQ	MNST	Tue, Nov 20, 2012	7.52	7.63	7.35	7.48
377	NASDAQ	MNST	Mon, Nov 19, 2012	7.68	7.74	7.44	7.54
376	NASDAQ	MNST	Fri, Nov 16, 2012	7.47	7.79	7.43	7.58
375	NASDAQ	MNST	Thu, Nov 15, 2012	7.11	7.49	7.07	7.47
374	NASDAQ	MNST	Wed, Nov 14, 2012	7.74	7.74	7.45	7.46
373	NASDAQ	MNST	Tue, Nov 13, 2012	7.55	7.79	7.53	7.73
372	NASDAQ	MNST	Mon, Nov 12, 2012	7.61	7.61	7.50	7.53
371	NASDAQ	MNST	Fri, Nov 9, 2012	7.37	7.60	7.34	7.54
370	NASDAQ	MNST	Thu, Nov 8, 2012	6.72	7.50	6.67	7.40
369	NASDAQ	MNST	Wed, Nov 7, 2012	7.42	7.62	7.35	7.50
368	NASDAQ	MNST	Tue, Nov 6, 2012	7.53	7.62	7.40	7.52
367	NASDAQ	MNST	Mon, Nov 5, 2012	7.33	7.55	7.30	7.51
366	NASDAQ	MNST	Fri, Nov 2, 2012	7.30	7.49	7.15	7.34
365	NASDAQ	MNST	Thu, Nov 1, 2012	7.45	7.60	7.19	7.50
364	NASDAQ	MNST	Wed, Oct 31, 2012	7.64	7.66	7.34	7.44
363	NASDAQ	MNST	Fri, Oct 26, 2012	7.80	7.85	7.40	7.64
362	NASDAQ	MNST	Thu, Oct 25, 2012	7.97	8.01	7.70	7.85
361	NASDAQ	MNST	Wed, Oct 24, 2012	7.16	8.03	7.10	8.00
360	NASDAQ	MNST	Tue, Oct 23, 2012	7.43	7.43	6.68	6.85
359	NASDAQ	MNST	Mon, Oct 22, 2012	8.91	8.92	7.27	7.62
358	NASDAQ	MNST	Fri, Oct 19, 2012	9.33	9.33	8.75	8.89
357	NASDAQ	MNST	Thu, Oct 18, 2012	9.57	9.57	9.30	9.34
356	NASDAQ	MNST	Wed, Oct 17, 2012	9.77	9.79	9.52	9.53
355	NASDAQ	MNST	Tue, Oct 16, 2012	9.78	9.85	9.71	9.74
354	NASDAQ	MNST	Mon, Oct 15, 2012	9.58	9.73	9.54	9.72
353	NASDAQ	MNST	Fri, Oct 12, 2012	9.08	9.54	9.07	9.51
352	NASDAQ	MNST	Thu, Oct 11, 2012	9.08	9.13	9.02	9.07
351	NASDAQ	MNST	Wed, Oct 10, 2012	8.94	9.18	8.92	8.94
350	NASDAQ	MNST	Tue, Oct 9, 2012	9.45	9.54	9.42	9.46
349	NASDAQ	MNST	Mon, Oct 8, 2012	9.47	9.53	9.44	9.50
348	NASDAQ	MNST	Fri, Oct 5, 2012	9.28	9.54	9.23	9.51
347	NASDAQ	MNST	Thu, Oct 4, 2012	9.08	9.29	9.03	9.23
346	NASDAQ	MNST	Wed, Oct 3, 2012	9.14	9.22	9.02	9.06
345	NASDAQ	MNST	Tue, Oct 2, 2012	9.22	9.22	9.06	9.12
344	NASDAQ	MNST	Mon, Oct 1, 2012	9.05	9.33	9.00	9.17
343	NASDAQ	MNST	Fri, Sep 28, 2012	8.92	9.05	8.89	9.01
342	NASDAQ	MNST	Thu, Sep 27, 2012	8.90	8.99	8.81	8.91
341	NASDAQ	MNST	Wed, Sep 26, 2012	8.98	9.07	8.87	8.89
340	NASDAQ	MNST	Tue, Sep 25, 2012	9.09	9.14	8.99	9.00
339	NASDAQ	MNST	Mon, Sep 24, 2012	9.02	9.11	8.94	9.07
338	NASDAQ	MNST	Fri, Sep 21, 2012	9.35	9.39	9.06	9.12
337	NASDAQ	MNST	Thu, Sep 20, 2012	8.96	9.40	8.96	9.25
336	NASDAQ	MNST	Wed, Sep 19, 2012	8.73	9.10	8.73	8.96
335	NASDAQ	MNST	Tue, Sep 18, 2012	8.84	8.86	8.69	8.73
334	NASDAQ	MNST	Mon, Sep 17, 2012	8.98	9.05	8.86	8.87
333	NASDAQ	MNST	Fri, Sep 14, 2012	8.95	9.03	8.73	8.96
332	NASDAQ	MNST	Thu, Sep 13, 2012	8.38	8.95	8.37	8.90
331	NASDAQ	MNST	Wed, Sep 12, 2012	9.28	9.28	8.44	8.46
330	NASDAQ	MNST	Tue, Sep 11, 2012	9.47	9.50	9.34	9.39
329	NASDAQ	MNST	Mon, Sep 10, 2012	9.80	9.80	9.44	9.54
328	NASDAQ	MNST	Fri, Sep 7, 2012	9.68	9.75	9.62	9.70
327	NASDAQ	MNST	Thu, Sep 6, 2012	9.31	9.73	9.30	9.68
326	NASDAQ	MNST	Wed, Sep 5, 2012	9.50	9.51	9.14	9.26
325	NASDAQ	MNST	Tue, Sep 4, 2012	9.75	9.78	9.52	9.54
324	NASDAQ	MNST	Fri, Aug 31, 2012	9.84	9.86	9.73	9.82
323	NASDAQ	MNST	Thu, Aug 30, 2012	9.85	9.87	9.71	9.76
322	NASDAQ	MNST	Wed, Aug 29, 2012	9.89	9.97	9.85	9.88
321	NASDAQ	MNST	Tue, Aug 28, 2012	9.82	10.06	9.76	9.91
320	NASDAQ	MNST	Mon, Aug 27, 2012	9.97	10.04	9.86	10.01
319	NASDAQ	MNST	Fri, Aug 24, 2012	9.91	10.07	9.83	9.96
318	NASDAQ	MNST	Thu, Aug 23, 2012	10.17	10.19	9.90	9.94
317	NASDAQ	MNST	Wed, Aug 22, 2012	10.06	10.26	10.05	10.22
316	NASDAQ	MNST	Tue, Aug 21, 2012	10.05	10.23	10.03	10.11
315	NASDAQ	MNST	Mon, Aug 20, 2012	10.16	10.16	9.90	10.07
314	NASDAQ	MNST	Fri, Aug 17, 2012	10.10	10.19	10.02	10.14
313	NASDAQ	MNST	Thu, Aug 16, 2012	9.76	10.07	9.73	10.04
312	NASDAQ	MNST	Wed, Aug 15, 2012	9.78	9.85	9.59	9.80
311	NASDAQ	MNST	Tue, Aug 14, 2012	9.03	9.79	9.02	9.77
310	NASDAQ	MNST	Mon, Aug 13, 2012	8.88	9.13	8.67	8.88
309	NASDAQ	MNST	Fri, Aug 10, 2012	9.74	9.74	8.92	9.05
308	NASDAQ	MNST	Thu, Aug 9, 2012	10.47	10.70	10.16	10.20
307	NASDAQ	MNST	Wed, Aug 8, 2012	11.42	11.45	11.18	11.30
306	NASDAQ	MNST	Tue, Aug 7, 2012	11.03	11.52	11.01	11.48
305	NASDAQ	MNST	Mon, Aug 6, 2012	11.17	11.23	10.98	11.00
304	NASDAQ	MNST	Fri, Aug 3, 2012	10.84	11.16	10.80	11.13
303	NASDAQ	MNST	Thu, Aug 2, 2012	10.76	10.83	10.61	10.69
302	NASDAQ	MNST	Wed, Aug 1, 2012	11.08	11.25	10.76	10.81
301	NASDAQ	MNST	Tue, Jul 31, 2012	11.33	11.35	11.05	11.07
300	NASDAQ	MNST	Mon, Jul 30, 2012	11.45	11.46	11.19	11.37
299	NASDAQ	MNST	Fri, Jul 27, 2012	11.50	11.61	11.29	11.36
298	NASDAQ	MNST	Thu, Jul 26, 2012	11.21	11.40	11.18	11.29
297	NASDAQ	MNST	Wed, Jul 25, 2012	10.95	11.10	10.92	11.10
296	NASDAQ	MNST	Tue, Jul 24, 2012	11.01	11.01	10.63	10.91
295	NASDAQ	MNST	Mon, Jul 23, 2012	10.42	11.17	10.29	11.03
294	NASDAQ	MNST	Fri, Jul 20, 2012	11.30	11.33	10.50	10.83
293	NASDAQ	MNST	Thu, Jul 19, 2012	12.01	12.03	11.21	11.31
292	NASDAQ	MNST	Wed, Jul 18, 2012	11.88	12.10	11.85	11.98
291	NASDAQ	MNST	Tue, Jul 17, 2012	12.15	12.20	11.71	11.97
290	NASDAQ	MNST	Mon, Jul 16, 2012	12.25	12.32	12.06	12.09
289	NASDAQ	MNST	Fri, Jul 13, 2012	11.96	12.33	11.96	12.29
288	NASDAQ	MNST	Thu, Jul 12, 2012	11.84	12.04	11.81	11.97
287	NASDAQ	MNST	Wed, Jul 11, 2012	12.07	12.13	11.77	11.96
286	NASDAQ	MNST	Tue, Jul 10, 2012	12.17	12.27	12.06	12.11
285	NASDAQ	MNST	Mon, Jul 9, 2012	12.24	12.29	12.03	12.09
284	NASDAQ	MNST	Fri, Jul 6, 2012	12.24	12.27	12.08	12.24
283	NASDAQ	MNST	Thu, Jul 5, 2012	12.46	12.49	12.29	12.35
282	NASDAQ	MNST	Tue, Jul 3, 2012	12.45	12.50	12.21	12.48
281	NASDAQ	MNST	Mon, Jul 2, 2012	11.99	12.50	11.79	12.46
280	NASDAQ	MNST	Fri, Jun 29, 2012	11.84	12.05	11.66	11.87
279	NASDAQ	MNST	Thu, Jun 28, 2012	11.72	11.73	11.06	11.44
278	NASDAQ	MNST	Wed, Jun 27, 2012	12.49	12.53	11.74	11.85
277	NASDAQ	MNST	Tue, Jun 26, 2012	12.36	12.49	12.23	12.44
276	NASDAQ	MNST	Mon, Jun 25, 2012	12.13	12.40	11.89	12.31
275	NASDAQ	MNST	Fri, Jun 22, 2012	12.73	12.73	12.20	12.27
274	NASDAQ	MNST	Thu, Jun 21, 2012	12.63	12.69	12.45	12.46
273	NASDAQ	MNST	Wed, Jun 20, 2012	12.71	12.77	12.48	12.55
272	NASDAQ	MNST	Tue, Jun 19, 2012	12.96	12.99	12.61	12.69
271	NASDAQ	MNST	Mon, Jun 18, 2012	13.13	13.17	12.96	13.12
270	NASDAQ	MNST	Fri, Jun 15, 2012	12.74	13.13	12.69	13.11
269	NASDAQ	MNST	Thu, Jun 14, 2012	12.49	12.78	12.49	12.72
268	NASDAQ	MNST	Wed, Jun 13, 2012	12.59	12.62	12.40	12.46
267	NASDAQ	MNST	Tue, Jun 12, 2012	12.57	12.60	12.35	12.57
266	NASDAQ	MNST	Mon, Jun 11, 2012	12.88	12.92	12.44	12.47
265	NASDAQ	MNST	Fri, Jun 8, 2012	12.36	12.84	12.34	12.68
264	NASDAQ	MNST	Thu, Jun 7, 2012	12.51	12.51	12.24	12.42
263	NASDAQ	MNST	Wed, Jun 6, 2012	12.27	12.57	12.21	12.33
262	NASDAQ	MNST	Tue, Jun 5, 2012	12.15	12.24	11.98	12.14
261	NASDAQ	MNST	Mon, Jun 4, 2012	11.82	12.20	11.81	12.19
260	NASDAQ	MNST	Fri, Jun 1, 2012	11.91	12.07	11.72	11.76
259	NASDAQ	MNST	Thu, May 31, 2012	12.29	12.33	12.03	12.10
258	NASDAQ	MNST	Wed, May 30, 2012	12.07	12.30	11.91	12.27
257	NASDAQ	MNST	Tue, May 29, 2012	12.23	12.23	11.98	12.17
256	NASDAQ	MNST	Fri, May 25, 2012	12.15	12.16	11.85	11.93
255	NASDAQ	MNST	Thu, May 24, 2012	11.69	12.17	11.59	12.16
254	NASDAQ	MNST	Wed, May 23, 2012	11.61	11.67	11.47	11.67
253	NASDAQ	MNST	Tue, May 22, 2012	11.66	11.81	11.57	11.65
252	NASDAQ	MNST	Mon, May 21, 2012	11.47	11.61	11.27	11.59
251	NASDAQ	MNST	Fri, May 18, 2012	11.66	11.68	11.38	11.43
250	NASDAQ	MNST	Thu, May 17, 2012	11.91	12.00	11.62	11.62
249	NASDAQ	MNST	Wed, May 16, 2012	11.94	12.03	11.86	11.91
248	NASDAQ	MNST	Tue, May 15, 2012	11.83	12.04	11.78	11.93
247	NASDAQ	MNST	Mon, May 14, 2012	11.83	11.88	11.71	11.81
246	NASDAQ	MNST	Fri, May 11, 2012	11.88	12.02	11.80	11.93
245	NASDAQ	MNST	Thu, May 10, 2012	12.33	12.49	11.84	11.86
244	NASDAQ	MNST	Wed, May 9, 2012	10.83	11.00	10.53	10.89
243	NASDAQ	MNST	Tue, May 8, 2012	11.21	11.27	10.86	10.92
242	NASDAQ	MNST	Mon, May 7, 2012	11.07	11.44	10.92	11.26
241	NASDAQ	MNST	Fri, May 4, 2012	11.13	11.28	11.05	11.12
240	NASDAQ	MNST	Thu, May 3, 2012	11.49	11.49	11.14	11.18
239	NASDAQ	MNST	Wed, May 2, 2012	11.14	11.54	11.05	11.45
238	NASDAQ	MNST	Tue, May 1, 2012	10.83	11.33	10.67	11.13
237	NASDAQ	MNST	Mon, Apr 30, 2012	10.92	13.99	10.68	10.83
236	NASDAQ	MNST	Fri, Apr 27, 2012	10.97	10.99	10.84	10.92
235	NASDAQ	MNST	Thu, Apr 26, 2012	10.58	10.94	10.55	10.90
234	NASDAQ	MNST	Wed, Apr 25, 2012	10.62	10.62	10.50	10.59
233	NASDAQ	MNST	Tue, Apr 24, 2012	10.54	10.58	10.41	10.48
232	NASDAQ	MNST	Mon, Apr 23, 2012	10.52	10.54	10.28	10.52
231	NASDAQ	MNST	Fri, Apr 20, 2012	10.61	10.66	10.55	10.59
230	NASDAQ	MNST	Thu, Apr 19, 2012	10.64	10.70	10.48	10.53
229	NASDAQ	MNST	Wed, Apr 18, 2012	10.62	10.75	10.58	10.70
228	NASDAQ	MNST	Tue, Apr 17, 2012	10.61	10.70	10.51	10.63
227	NASDAQ	MNST	Mon, Apr 16, 2012	10.88	10.88	10.53	10.56
226	NASDAQ	MNST	Fri, Apr 13, 2012	10.41	10.92	10.40	10.71
225	NASDAQ	MNST	Thu, Apr 12, 2012	10.61	10.61	10.38	10.43
224	NASDAQ	MNST	Wed, Apr 11, 2012	10.19	10.54	10.19	10.52
223	NASDAQ	MNST	Tue, Apr 10, 2012	10.49	10.50	10.11	10.15
222	NASDAQ	MNST	Mon, Apr 9, 2012	10.47	10.55	10.39	10.48
221	NASDAQ	MNST	Thu, Apr 5, 2012	10.39	10.62	10.33	10.56
220	NASDAQ	MNST	Wed, Apr 4, 2012	10.58	10.60	10.36	10.41
219	NASDAQ	MNST	Tue, Apr 3, 2012	10.52	10.70	10.51	10.63
218	NASDAQ	MNST	Mon, Apr 2, 2012	10.36	10.61	10.30	10.55
217	NASDAQ	MNST	Fri, Mar 30, 2012	10.53	10.53	10.34	10.35
216	NASDAQ	MNST	Thu, Mar 29, 2012	10.39	10.47	10.23	10.43
215	NASDAQ	MNST	Wed, Mar 28, 2012	10.28	10.38	10.20	10.30
214	NASDAQ	MNST	Tue, Mar 27, 2012	10.24	10.35	10.19	10.31
213	NASDAQ	MNST	Mon, Mar 26, 2012	10.22	10.27	10.14	10.24
212	NASDAQ	MNST	Fri, Mar 23, 2012	10.15	10.20	10.05	10.09
211	NASDAQ	MNST	Thu, Mar 22, 2012	10.01	10.18	9.97	10.14
210	NASDAQ	MNST	Wed, Mar 21, 2012	10.08	10.20	9.97	10.07
209	NASDAQ	MNST	Tue, Mar 20, 2012	9.92	10.11	9.86	10.07
208	NASDAQ	MNST	Mon, Mar 19, 2012	9.93	10.01	9.83	9.95
207	NASDAQ	MNST	Fri, Mar 16, 2012	9.94	10.03	9.85	9.92
206	NASDAQ	MNST	Thu, Mar 15, 2012	9.91	9.95	9.86	9.95
205	NASDAQ	MNST	Wed, Mar 14, 2012	10.09	10.11	9.86	9.87
204	NASDAQ	MNST	Tue, Mar 13, 2012	10.00	10.10	9.93	10.10
203	NASDAQ	MNST	Mon, Mar 12, 2012	9.99	9.99	9.86	9.93
202	NASDAQ	MNST	Fri, Mar 9, 2012	9.68	9.98	9.67	9.93
201	NASDAQ	MNST	Thu, Mar 8, 2012	9.49	9.64	9.46	9.61
200	NASDAQ	MNST	Wed, Mar 7, 2012	9.41	9.51	9.38	9.45
199	NASDAQ	MNST	Tue, Mar 6, 2012	9.60	9.74	9.39	9.41
198	NASDAQ	MNST	Mon, Mar 5, 2012	9.77	9.81	9.58	9.61
197	NASDAQ	MNST	Fri, Mar 2, 2012	9.60	9.77	9.55	9.77
196	NASDAQ	MNST	Thu, Mar 1, 2012	9.54	9.62	9.48	9.58
195	NASDAQ	MNST	Wed, Feb 29, 2012	9.53	9.60	9.48	9.53
194	NASDAQ	MNST	Tue, Feb 28, 2012	9.64	9.64	9.45	9.50
193	NASDAQ	MNST	Mon, Feb 27, 2012	9.37	9.66	9.27	9.55
192	NASDAQ	MNST	Fri, Feb 24, 2012	9.06	9.49	8.88	9.40
191	NASDAQ	MNST	Thu, Feb 23, 2012	9.28	9.43	9.06	9.15
190	NASDAQ	MNST	Wed, Feb 22, 2012	8.87	9.22	8.87	9.18
189	NASDAQ	MNST	Tue, Feb 21, 2012	8.89	8.95	8.82	8.94
188	NASDAQ	MNST	Fri, Feb 17, 2012	8.79	9.01	8.79	8.87
187	NASDAQ	MNST	Thu, Feb 16, 2012	8.95	9.01	8.74	8.83
186	NASDAQ	MNST	Wed, Feb 15, 2012	9.19	9.27	8.86	8.88
185	NASDAQ	MNST	Tue, Feb 14, 2012	9.15	9.19	9.07	9.19
184	NASDAQ	MNST	Mon, Feb 13, 2012	9.14	9.16	9.03	9.11
183	NASDAQ	MNST	Fri, Feb 10, 2012	8.90	9.05	8.90	9.02
182	NASDAQ	MNST	Thu, Feb 9, 2012	8.94	9.04	8.92	9.03
181	NASDAQ	MNST	Wed, Feb 8, 2012	8.83	9.19	8.83	8.92
180	NASDAQ	MNST	Tue, Feb 7, 2012	8.76	8.89	8.71	8.84
179	NASDAQ	MNST	Mon, Feb 6, 2012	8.79	8.88	8.75	8.78
178	NASDAQ	MNST	Fri, Feb 3, 2012	8.88	8.90	8.76	8.81
177	NASDAQ	MNST	Thu, Feb 2, 2012	8.83	8.91	8.76	8.82
176	NASDAQ	MNST	Wed, Feb 1, 2012	8.80	8.81	8.64	8.73
175	NASDAQ	MNST	Tue, Jan 31, 2012	8.76	8.83	8.70	8.71
174	NASDAQ	MNST	Mon, Jan 30, 2012	8.78	8.95	8.60	8.79
173	NASDAQ	MNST	Fri, Jan 27, 2012	8.89	9.03	8.88	8.96
172	NASDAQ	MNST	Thu, Jan 26, 2012	9.03	9.06	8.83	8.87
171	NASDAQ	MNST	Wed, Jan 25, 2012	8.83	9.05	8.77	9.04
170	NASDAQ	MNST	Tue, Jan 24, 2012	8.69	8.90	8.67	8.86
169	NASDAQ	MNST	Mon, Jan 23, 2012	8.73	8.76	8.59	8.75
168	NASDAQ	MNST	Fri, Jan 20, 2012	8.44	8.73	8.42	8.71
167	NASDAQ	MNST	Thu, Jan 19, 2012	8.33	8.56	8.33	8.41
166	NASDAQ	MNST	Wed, Jan 18, 2012	8.45	8.47	8.27	8.33
165	NASDAQ	MNST	Tue, Jan 17, 2012	8.35	8.46	8.27	8.38
164	NASDAQ	MNST	Fri, Jan 13, 2012	7.95	8.10	7.85	8.08
163	NASDAQ	MNST	Thu, Jan 12, 2012	7.76	7.93	7.68	7.92
162	NASDAQ	MNST	Wed, Jan 11, 2012	7.89	7.93	7.70	7.70
161	NASDAQ	MNST	Tue, Jan 10, 2012	8.03	8.06	7.90	7.94
160	NASDAQ	MNST	Mon, Jan 9, 2012	7.95	8.04	7.88	7.99
159	NASDAQ	MNST	Fri, Jan 6, 2012	7.87	8.04	7.84	7.95
158	NASDAQ	MNST	Thu, Jan 5, 2012	7.76	7.85	7.66	7.82
157	NASDAQ	MNST	Wed, Jan 4, 2012	7.68	7.75	7.62	7.72
156	NASDAQ	MNST	Tue, Jan 3, 2012	7.80	7.89	7.59	7.71
155	NASDAQ	MNST	Fri, Dec 30, 2011	7.83	7.83	7.68	7.68
154	NASDAQ	MNST	Thu, Dec 29, 2011	7.68	7.83	7.65	7.81
153	NASDAQ	MNST	Wed, Dec 28, 2011	7.90	7.90	7.62	7.64
152	NASDAQ	MNST	Tue, Dec 27, 2011	7.91	7.98	7.89	7.92
151	NASDAQ	MNST	Fri, Dec 23, 2011	7.91	7.91	7.69	7.91
150	NASDAQ	MNST	Thu, Dec 22, 2011	8.08	8.12	7.96	7.97
149	NASDAQ	MNST	Wed, Dec 21, 2011	8.09	8.12	7.97	8.08
148	NASDAQ	MNST	Tue, Dec 20, 2011	8.02	8.13	8.02	8.09
147	NASDAQ	MNST	Mon, Dec 19, 2011	8.02	8.20	7.91	7.94
146	NASDAQ	MNST	Fri, Dec 16, 2011	7.75	8.07	7.72	7.99
145	NASDAQ	MNST	Thu, Dec 15, 2011	7.79	7.82	7.59	7.66
144	NASDAQ	MNST	Wed, Dec 14, 2011	7.87	7.87	7.70	7.73
143	NASDAQ	MNST	Tue, Dec 13, 2011	8.03	8.06	7.86	7.89
142	NASDAQ	MNST	Mon, Dec 12, 2011	8.04	8.05	7.84	7.98
141	NASDAQ	MNST	Fri, Dec 9, 2011	7.95	8.10	7.88	8.10
140	NASDAQ	MNST	Thu, Dec 8, 2011	7.94	8.04	7.91	7.95
139	NASDAQ	MNST	Wed, Dec 7, 2011	7.89	7.99	7.82	7.98
138	NASDAQ	MNST	Tue, Dec 6, 2011	7.81	7.95	7.78	7.92
137	NASDAQ	MNST	Mon, Dec 5, 2011	7.87	7.89	7.75	7.80
136	NASDAQ	MNST	Fri, Dec 2, 2011	7.75	7.88	7.73	7.82
135	NASDAQ	MNST	Thu, Dec 1, 2011	7.62	7.77	7.58	7.67
134	NASDAQ	MNST	Wed, Nov 30, 2011	7.55	7.74	7.55	7.68
133	NASDAQ	MNST	Tue, Nov 29, 2011	7.52	7.64	7.40	7.43
132	NASDAQ	MNST	Mon, Nov 28, 2011	7.28	7.50	7.27	7.46
131	NASDAQ	MNST	Fri, Nov 25, 2011	7.14	7.22	7.04	7.09
130	NASDAQ	MNST	Wed, Nov 23, 2011	7.32	7.35	7.15	7.15
129	NASDAQ	MNST	Tue, Nov 22, 2011	7.33	7.44	7.28	7.41
128	NASDAQ	MNST	Mon, Nov 21, 2011	7.46	7.50	7.29	7.35
127	NASDAQ	MNST	Fri, Nov 18, 2011	7.64	7.65	7.54	7.58
126	NASDAQ	MNST	Thu, Nov 17, 2011	7.79	7.80	7.54	7.62
125	NASDAQ	MNST	Wed, Nov 16, 2011	7.84	7.94	7.75	7.77
124	NASDAQ	MNST	Tue, Nov 15, 2011	7.73	7.95	7.72	7.91
123	NASDAQ	MNST	Mon, Nov 14, 2011	7.80	7.84	7.73	7.77
122	NASDAQ	MNST	Fri, Nov 11, 2011	7.58	7.83	7.52	7.79
121	NASDAQ	MNST	Thu, Nov 10, 2011	7.62	7.63	7.43	7.50
120	NASDAQ	MNST	Wed, Nov 9, 2011	7.68	7.72	7.47	7.51
119	NASDAQ	MNST	Tue, Nov 8, 2011	7.83	7.89	7.67	7.87
118	NASDAQ	MNST	Mon, Nov 7, 2011	7.98	8.03	7.69	7.79
117	NASDAQ	MNST	Fri, Nov 4, 2011	7.33	8.11	7.25	7.96
116	NASDAQ	MNST	Thu, Nov 3, 2011	7.41	7.57	7.23	7.51
115	NASDAQ	MNST	Wed, Nov 2, 2011	7.22	7.46	7.20	7.35
114	NASDAQ	MNST	Tue, Nov 1, 2011	7.20	7.26	7.05	7.16
113	NASDAQ	MNST	Mon, Oct 31, 2011	7.20	7.59	7.18	7.42
112	NASDAQ	MNST	Fri, Oct 28, 2011	7.12	7.27	7.06	7.23
111	NASDAQ	MNST	Thu, Oct 27, 2011	7.10	7.40	6.99	7.12
110	NASDAQ	MNST	Wed, Oct 26, 2011	7.03	7.12	6.81	6.92
109	NASDAQ	MNST	Tue, Oct 25, 2011	7.62	7.63	6.95	7.04
108	NASDAQ	MNST	Mon, Oct 24, 2011	7.76	7.76	7.64	7.66
107	NASDAQ	MNST	Fri, Oct 21, 2011	7.69	7.78	7.64	7.73
106	NASDAQ	MNST	Thu, Oct 20, 2011	7.62	7.73	7.55	7.58
105	NASDAQ	MNST	Wed, Oct 19, 2011	7.75	7.90	7.62	7.63
104	NASDAQ	MNST	Tue, Oct 18, 2011	7.76	7.83	7.68	7.75
103	NASDAQ	MNST	Mon, Oct 17, 2011	7.81	7.99	7.71	7.75
102	NASDAQ	MNST	Fri, Oct 14, 2011	7.82	8.08	7.79	7.86
101	NASDAQ	MNST	Thu, Oct 13, 2011	7.62	7.76	7.59	7.70
100	NASDAQ	MNST	Wed, Oct 12, 2011	7.58	7.79	7.54	7.60
99	NASDAQ	MNST	Tue, Oct 11, 2011	7.28	7.54	7.20	7.51
98	NASDAQ	MNST	Mon, Oct 10, 2011	7.27	7.39	7.26	7.31
97	NASDAQ	MNST	Fri, Oct 7, 2011	7.05	7.30	7.05	7.17
96	NASDAQ	MNST	Thu, Oct 6, 2011	6.94	7.15	6.90	7.03
95	NASDAQ	MNST	Wed, Oct 5, 2011	6.84	6.99	6.74	6.94
94	NASDAQ	MNST	Tue, Oct 4, 2011	6.54	6.81	6.37	6.81
93	NASDAQ	MNST	Mon, Oct 3, 2011	7.24	7.26	6.64	6.65
92	NASDAQ	MNST	Fri, Sep 30, 2011	7.30	7.47	7.17	7.27
91	NASDAQ	MNST	Thu, Sep 29, 2011	7.57	7.63	7.23	7.36
90	NASDAQ	MNST	Wed, Sep 28, 2011	7.54	7.67	7.42	7.44
89	NASDAQ	MNST	Tue, Sep 27, 2011	7.68	7.78	7.50	7.53
88	NASDAQ	MNST	Mon, Sep 26, 2011	7.40	7.55	7.23	7.54
87	NASDAQ	MNST	Fri, Sep 23, 2011	7.41	7.44	7.17	7.32
86	NASDAQ	MNST	Thu, Sep 22, 2011	7.38	7.49	7.20	7.45
85	NASDAQ	MNST	Wed, Sep 21, 2011	7.69	7.89	7.58	7.58
84	NASDAQ	MNST	Tue, Sep 20, 2011	7.70	7.85	7.58	7.66
83	NASDAQ	MNST	Mon, Sep 19, 2011	7.59	7.79	7.55	7.69
82	NASDAQ	MNST	Fri, Sep 16, 2011	7.37	7.78	7.35	7.68
81	NASDAQ	MNST	Thu, Sep 15, 2011	7.44	7.45	7.22	7.33
80	NASDAQ	MNST	Wed, Sep 14, 2011	7.37	7.44	7.26	7.37
79	NASDAQ	MNST	Tue, Sep 13, 2011	7.21	7.40	7.10	7.37
78	NASDAQ	MNST	Mon, Sep 12, 2011	7.07	7.20	7.05	7.19
77	NASDAQ	MNST	Fri, Sep 9, 2011	7.23	7.28	7.11	7.21
76	NASDAQ	MNST	Thu, Sep 8, 2011	7.03	7.32	6.99	7.27
75	NASDAQ	MNST	Wed, Sep 7, 2011	7.23	7.24	7.03	7.09
74	NASDAQ	MNST	Tue, Sep 6, 2011	6.78	7.13	6.77	7.11
73	NASDAQ	MNST	Fri, Sep 2, 2011	6.82	7.12	6.58	6.97
72	NASDAQ	MNST	Thu, Sep 1, 2011	7.11	7.31	6.99	7.01
71	NASDAQ	MNST	Wed, Aug 31, 2011	7.48	7.49	6.81	7.11
70	NASDAQ	MNST	Tue, Aug 30, 2011	7.41	7.52	7.33	7.47
69	NASDAQ	MNST	Mon, Aug 29, 2011	7.17	7.43	7.17	7.42
68	NASDAQ	MNST	Fri, Aug 26, 2011	7.01	7.11	6.78	7.05
67	NASDAQ	MNST	Thu, Aug 25, 2011	7.23	7.23	7.03	7.04
66	NASDAQ	MNST	Wed, Aug 24, 2011	7.13	7.28	6.98	7.20
65	NASDAQ	MNST	Tue, Aug 23, 2011	6.71	7.13	6.67	7.06
64	NASDAQ	MNST	Mon, Aug 22, 2011	6.74	6.77	6.55	6.65
63	NASDAQ	MNST	Fri, Aug 19, 2011	6.59	6.77	6.58	6.63
62	NASDAQ	MNST	Thu, Aug 18, 2011	6.60	6.75	6.57	6.72
61	NASDAQ	MNST	Wed, Aug 17, 2011	6.69	6.75	6.65	6.74
60	NASDAQ	MNST	Tue, Aug 16, 2011	6.68	6.76	6.65	6.66
59	NASDAQ	MNST	Mon, Aug 15, 2011	6.79	6.80	6.64	6.75
58	NASDAQ	MNST	Fri, Aug 12, 2011	6.81	6.83	6.67	6.74
57	NASDAQ	MNST	Thu, Aug 11, 2011	6.40	6.80	6.32	6.75
56	NASDAQ	MNST	Wed, Aug 10, 2011	6.18	6.50	6.07	6.37
55	NASDAQ	MNST	Tue, Aug 9, 2011	5.86	6.31	5.80	6.31
54	NASDAQ	MNST	Mon, Aug 8, 2011	6.16	6.25	5.74	5.74
53	NASDAQ	MNST	Fri, Aug 5, 2011	5.92	6.51	5.85	6.33
52	NASDAQ	MNST	Thu, Aug 4, 2011	6.23	6.27	5.82	5.84
51	NASDAQ	MNST	Wed, Aug 3, 2011	6.18	6.31	6.11	6.31
50	NASDAQ	MNST	Tue, Aug 2, 2011	6.34	6.41	6.18	6.18
49	NASDAQ	MNST	Mon, Aug 1, 2011	6.46	6.51	6.32	6.38
48	NASDAQ	MNST	Fri, Jul 29, 2011	6.36	6.47	6.30	6.39
47	NASDAQ	MNST	Thu, Jul 28, 2011	6.27	6.56	6.26	6.44
46	NASDAQ	MNST	Wed, Jul 27, 2011	6.43	6.43	6.21	6.27
45	NASDAQ	MNST	Tue, Jul 26, 2011	6.62	6.64	6.46	6.46
44	NASDAQ	MNST	Mon, Jul 25, 2011	6.63	6.66	6.58	6.60
43	NASDAQ	MNST	Fri, Jul 22, 2011	6.79	6.79	6.68	6.71
42	NASDAQ	MNST	Thu, Jul 21, 2011	6.77	6.86	6.73	6.82
41	NASDAQ	MNST	Wed, Jul 20, 2011	6.76	6.79	6.67	6.73
40	NASDAQ	MNST	Tue, Jul 19, 2011	6.58	6.85	6.58	6.79
39	NASDAQ	MNST	Mon, Jul 18, 2011	6.52	6.54	6.41	6.49
38	NASDAQ	MNST	Fri, Jul 15, 2011	6.54	6.56	6.48	6.52
37	NASDAQ	MNST	Thu, Jul 14, 2011	6.57	6.67	6.48	6.52
36	NASDAQ	MNST	Wed, Jul 13, 2011	6.53	6.64	6.53	6.57
35	NASDAQ	MNST	Tue, Jul 12, 2011	6.58	6.59	6.45	6.49
34	NASDAQ	MNST	Mon, Jul 11, 2011	6.69	6.69	6.57	6.59
33	NASDAQ	MNST	Fri, Jul 8, 2011	6.73	6.76	6.52	6.75
32	NASDAQ	MNST	Thu, Jul 7, 2011	6.95	7.00	6.80	6.81
31	NASDAQ	MNST	Wed, Jul 6, 2011	6.88	6.94	6.86	6.92
30	NASDAQ	MNST	Tue, Jul 5, 2011	7.00	7.00	6.83	6.85
29	NASDAQ	MNST	Fri, Jul 1, 2011	6.76	6.99	6.74	6.97
28	NASDAQ	MNST	Thu, Jun 30, 2011	6.68	6.77	6.63	6.75
27	NASDAQ	MNST	Wed, Jun 29, 2011	6.73	6.82	6.67	6.67
26	NASDAQ	MNST	Tue, Jun 28, 2011	6.62	6.74	6.60	6.69
25	NASDAQ	MNST	Mon, Jun 27, 2011	6.52	6.65	6.52	6.59
24	NASDAQ	MNST	Fri, Jun 24, 2011	6.28	6.63	6.28	6.50
23	NASDAQ	MNST	Thu, Jun 23, 2011	6.17	6.27	6.14	6.25
22	NASDAQ	MNST	Wed, Jun 22, 2011	6.26	6.31	6.21	6.23
21	NASDAQ	MNST	Tue, Jun 21, 2011	6.18	6.26	6.17	6.25
20	NASDAQ	MNST	Mon, Jun 20, 2011	6.00	6.16	6.00	6.15
19	NASDAQ	MNST	Fri, Jun 17, 2011	5.94	6.06	5.93	6.03
18	NASDAQ	MNST	Thu, Jun 16, 2011	6.00	6.05	5.89	5.89
17	NASDAQ	MNST	Wed, Jun 15, 2011	6.05	6.07	5.98	6.02
16	NASDAQ	MNST	Tue, Jun 14, 2011	5.99	6.09	5.99	6.08
15	NASDAQ	MNST	Mon, Jun 13, 2011	5.99	6.03	5.93	5.99
14	NASDAQ	MNST	Fri, Jun 10, 2011	6.06	6.09	5.95	5.97
13	NASDAQ	MNST	Thu, Jun 9, 2011	6.08	6.13	6.06	6.09
12	NASDAQ	MNST	Wed, Jun 8, 2011	5.98	6.07	5.96	6.06
11	NASDAQ	MNST	Tue, Jun 7, 2011	6.04	6.05	5.97	5.97
10	NASDAQ	MNST	Mon, Jun 6, 2011	6.07	6.09	5.98	6.01
9	NASDAQ	MNST	Fri, Jun 3, 2011	5.96	6.10	5.96	6.07
8	NASDAQ	MNST	Thu, Jun 2, 2011	6.02	6.06	5.98	6.03
7	NASDAQ	MNST	Wed, Jun 1, 2011	5.97	6.15	5.96	6.02
6	NASDAQ	MNST	Tue, May 31, 2011	5.97	6.00	5.90	5.97
5	NASDAQ	MNST	Fri, May 27, 2011	5.93	5.95	5.89	5.91
4	NASDAQ	MNST	Thu, May 26, 2011	5.87	5.90	5.84	5.90
3	NASDAQ	MNST	Wed, May 25, 2011	5.79	5.94	5.75	5.89
2	NASDAQ	MNST	Tue, May 24, 2011	5.79	5.83	5.77	5.80
1	NASDAQ	MNST	Mon, May 23, 2011	5.73	5.78	5.73	5.77
#	Exchange	Symbol	Date	Open	High	Low	Close

Monster Beverage Corp NASDAQ:MNST Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024