Monster Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	67.55	67.74	67.52	67.49	67.49	-1.30%	258
Mar 3, 2026	69.68	69.68	69.45	68.38	68.38	-3.06%	280
Mar 2, 2026	70.54	70.54	70.54	70.54	70.54	-3.63%	-
Feb 27, 2026	72.82	73.10	72.32	73.20	73.20	0.18%	74
Feb 26, 2026	72.82	72.82	72.82	73.07	73.07	0.87%	70
Feb 25, 2026	72.54	72.54	72.54	72.44	72.44	0.81%	1
Feb 24, 2026	71.86	71.86	71.86	71.86	71.86	0.22%	-
Feb 23, 2026	71.70	71.70	71.70	71.70	71.70	0.86%	-
Feb 20, 2026	71.09	71.09	71.09	71.09	71.09	2.07%	-
Feb 19, 2026	69.65	69.65	69.65	69.65	69.65	-1.78%	-
Feb 18, 2026	70.91	70.91	70.91	70.91	70.91	1.97%	-
Feb 17, 2026	69.54	69.54	69.54	69.54	69.54	1.12%	-
Feb 16, 2026	68.77	68.77	68.77	68.77	68.77	-0.46%	-
Feb 13, 2026	69.09	69.09	69.09	69.09	69.09	0.41%	-
Feb 12, 2026	68.81	68.81	68.81	68.81	68.81	1.39%	-
Feb 11, 2026	67.22	67.70	67.22	67.87	67.87	0.44%	285
Feb 10, 2026	67.57	67.57	67.57	67.57	67.57	-1.14%	-
Feb 9, 2026	68.35	68.35	68.35	68.35	68.35	-1.78%	-
Feb 6, 2026	69.29	69.29	69.29	69.59	69.59	0.07%	7
Feb 5, 2026	70.00	70.00	70.00	69.54	69.54	0.07%	7
Feb 4, 2026	69.16	69.16	69.16	69.49	69.49	0.01%	25
Feb 3, 2026	69.48	69.48	69.48	69.48	69.48	2.06%	-
Feb 2, 2026	68.20	68.20	68.20	68.08	68.08	1.02%	500
Jan 30, 2026	67.57	67.57	67.57	67.39	67.39	-0.21%	1
Jan 29, 2026	67.53	67.53	67.53	67.53	67.53	-0.44%	-
Jan 28, 2026	67.83	67.83	67.83	67.83	67.83	0.13%	-
Jan 27, 2026	68.00	68.00	68.00	67.74	67.74	-2.71%	6
Jan 26, 2026	69.74	69.74	69.74	69.63	69.63	0.26%	30
Jan 23, 2026	69.45	69.45	69.45	69.45	69.45	0.33%	-
Jan 22, 2026	69.25	69.25	69.25	69.22	69.22	0.57%	76
Jan 21, 2026	68.83	68.83	68.83	68.83	68.83	1.06%	-
Jan 20, 2026	68.11	68.11	68.11	68.11	68.11	-3.51%	-
Jan 19, 2026	70.60	70.60	70.60	70.59	70.59	4.56%	25
Jan 16, 2026	66.83	67.23	66.83	67.51	67.51	-0.69%	95
Jan 15, 2026	67.98	67.98	67.98	67.98	67.98	2.21%	-
Jan 14, 2026	66.51	66.51	66.51	66.51	66.51	-1.23%	-
Jan 13, 2026	67.34	67.34	67.34	67.34	67.34	1.11%	-
Jan 12, 2026	66.21	66.21	66.21	66.60	66.60	0.42%	65
Jan 9, 2026	66.32	66.32	66.32	66.32	66.32	0.44%	-
Jan 8, 2026	65.62	65.62	65.62	66.03	66.03	0.66%	18
Jan 7, 2026	65.60	65.60	65.60	65.60	65.60	1.39%	-
Jan 6, 2026	64.70	64.70	64.70	64.70	64.70	0.02%	-
Jan 5, 2026	64.69	64.69	64.69	64.69	64.69	-0.40%	-
Jan 2, 2026	64.95	64.95	64.95	64.95	64.95	-1.52%	-
Dec 30, 2025	65.95	65.95	65.95	65.95	65.95	-0.26%	-
Dec 29, 2025	66.12	66.12	66.12	66.12	66.12	0.38%	-
Dec 23, 2025	65.87	65.87	65.87	65.87	65.87	0.29%	-
Dec 22, 2025	65.68	65.68	65.68	65.68	65.68	0.29%	-
Dec 19, 2025	63.93	63.93	63.93	65.49	65.49	2.15%	2
Dec 18, 2025	63.74	63.74	63.74	64.11	64.11	1.23%	5