Monster Beverage Corporation (BIT:1MNST)
Italy · Delayed Price · Currency is EUR 52.59
0.00 (0.00%)
At close: Aug 1, 2025, 5:30 PM CET
Monster Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 52.59 | 52.59 | 52.59 | 52.59 | - | - | - |
| Jul 31, 2025 | 52.78 | 52.78 | 52.59 | 52.59 | - | -1.79% | 20 |
| Jul 30, 2025 | 53.38 | 53.55 | 53.38 | 53.55 | - | 2.94% | 1 |
| Jul 29, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | - | - | - |
| Jul 28, 2025 | 51.99 | 52.02 | 51.99 | 52.02 | - | 2.66% | 3 |
| Jul 25, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | - | - | - |
| Jul 24, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | - | - | - |
| Jul 23, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | - | - | - |
| Jul 22, 2025 | 51.01 | 51.01 | 50.67 | 50.67 | - | -0.16% | 80 |
| Jul 21, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | - | - | - |
| Jul 18, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | - | - | - |
| Jul 17, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | - | - | - |
| Jul 16, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | - | - | - |
| Jul 15, 2025 | 51.74 | 51.74 | 50.75 | 50.75 | - | -0.96% | 2 |
| Jul 14, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | - | - | - |
| Jul 11, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | - | - | - |
| Jul 10, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | - | - | - |
| Jul 9, 2025 | 52.33 | 52.33 | 51.24 | 51.24 | - | -4.60% | 20 |
| Jul 8, 2025 | 53.71 | 53.71 | 53.71 | 53.71 | - | - | - |
| Jul 7, 2025 | 53.72 | 53.72 | 53.71 | 53.71 | - | -0.89% | 26 |
| Jul 4, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | - | - | - |
| Jul 3, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | - | - | - |
| Jul 2, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | - | - | - |
| Jul 1, 2025 | 54.18 | 54.19 | 54.18 | 54.19 | - | 3.51% | 30 |
| Jun 30, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | - | - | - |
| Jun 27, 2025 | 52.50 | 52.50 | 52.35 | 52.35 | - | -5.95% | 20 |
| Jun 26, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | - | - | - |
| Jun 25, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | - | - | - |
| Jun 24, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | - | - | - |
| Jun 23, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | - | - | - |
| Jun 20, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | - | - | - |
| Jun 19, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | - | - | - |
| Jun 18, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | - | - | - |
| Jun 17, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | - | - | - |
| Jun 16, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | - | - | - |
| Jun 13, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | - | - | - |
| Jun 12, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | - | - | - |
| Jun 11, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | - | - | - |
| Jun 10, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | - | - | - |
| Jun 9, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | - | - | - |
| Jun 6, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | - | - | - |
| Jun 5, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | - | - | - |
| Jun 4, 2025 | 56.27 | 56.27 | 55.66 | 55.66 | - | 0.65% | 20 |
| Jun 3, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | - | - | - |
| Jun 2, 2025 | 56.33 | 56.33 | 55.30 | 55.30 | - | -0.20% | 3 |
| May 30, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | - | - | - |
| May 29, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | - | - | - |
| May 28, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | - | - | - |
| May 27, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | - | - | - |
| May 26, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | - | - | - |