Monster Beverage Corporation (BIT:1MNST)
Italy · Delayed Price · Currency is EUR 59.90
0.00 (0.00%)
At close: Oct 31, 2025
Monster Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | 0.38% | - |
| Oct 30, 2025 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | -0.33% | - |
| Oct 29, 2025 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | -1.95% | - |
| Oct 28, 2025 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | -2.21% | - |
| Oct 27, 2025 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | 0.22% | - |
| Oct 24, 2025 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | 0.42% | - |
| Oct 23, 2025 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | -0.57% | - |
| Oct 22, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 1.26% | - |
| Oct 21, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -0.65% | - |
| Oct 20, 2025 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | -0.33% | - |
| Oct 17, 2025 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | -0.18% | - |
| Oct 16, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 2.19% | - |
| Oct 15, 2025 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | 0.53% | - |
| Oct 14, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.02% | - |
| Oct 13, 2025 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | -2.32% | - |
| Oct 10, 2025 | 59.75 | 59.75 | 59.75 | 59.90 | 59.90 | 0.60% | 20 |
| Oct 9, 2025 | 59.19 | 59.19 | 59.19 | 59.54 | 59.54 | 0.83% | 7 |
| Oct 8, 2025 | 59.19 | 59.19 | 59.19 | 59.05 | 59.05 | 1.44% | 1 |
| Oct 7, 2025 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | 1.82% | - |
| Oct 6, 2025 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | -0.83% | - |
| Oct 3, 2025 | 57.50 | 57.50 | 57.50 | 57.65 | 57.65 | -0.62% | 200 |
| Oct 2, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | 1.01% | - |
| Oct 1, 2025 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | 0.61% | - |
| Sep 30, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | -0.07% | - |
| Sep 29, 2025 | 56.11 | 56.11 | 54.12 | 57.12 | 57.12 | 2.72% | 8 |
| Sep 26, 2025 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | 0.63% | - |
| Sep 25, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | 0.09% | - |
| Sep 24, 2025 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | 2.68% | - |
| Sep 23, 2025 | 54.33 | 54.33 | 54.33 | 53.77 | 53.77 | -0.83% | 7 |
| Sep 22, 2025 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | -0.33% | - |
| Sep 19, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -2.49% | 360 |
| Sep 18, 2025 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | -1.15% | - |
| Sep 17, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | 2.34% | - |
| Sep 16, 2025 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | 0.18% | - |
| Sep 15, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 0.82% | - |
| Sep 12, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0.18% | - |
| Sep 11, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.23% | 40 |
| Sep 10, 2025 | 53.98 | 54.24 | 53.98 | 53.84 | 53.84 | 0.26% | 39 |
| Sep 9, 2025 | 54.45 | 54.45 | 54.45 | 53.70 | 53.70 | 0.64% | 25 |
| Sep 8, 2025 | 53.40 | 53.40 | 53.40 | 53.36 | 53.36 | 0.23% | 300 |
| Sep 5, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | -1.95% | - |
| Sep 4, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 0.24% | - |
| Sep 3, 2025 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | 1.65% | - |
| Sep 2, 2025 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | 11.02% | - |
| Sep 1, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -9.81% | - |
| Aug 29, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | -0.15% | - |
| Aug 28, 2025 | 53.15 | 53.15 | 53.15 | 53.30 | 53.30 | 0.30% | 20 |
| Aug 27, 2025 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | -0.21% | - |
| Aug 26, 2025 | 50.94 | 50.94 | 50.94 | 53.25 | 53.25 | -1.22% | 20 |
| Aug 25, 2025 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | -0.41% | - |