Monster Beverage Corporation (BIT:1MNST)
Italy · Delayed Price · Currency is EUR 54.40
-0.10 (-0.18%)
Last updated: Sep 19, 2025, 9:00 AM CET
Monster Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 22, 2025 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | -2.61% | - |
| Aug 21, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | 0.45% | - |
| Aug 20, 2025 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | 1.73% | - |
| Aug 19, 2025 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | -1.07% | - |
| Aug 18, 2025 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | -0.31% | - |
| Aug 14, 2025 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | 1.75% | - |
| Aug 13, 2025 | 54.65 | 54.65 | 54.65 | 54.20 | 54.20 | -1.09% | 90 |
| Aug 12, 2025 | 56.31 | 56.31 | 56.31 | 54.80 | 54.80 | 1.13% | 2 |
| Aug 11, 2025 | 54.30 | 54.30 | 54.30 | 54.19 | 54.19 | -2.22% | 60 |
| Aug 8, 2025 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | 7.20% | - |
| Aug 7, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 1.87% | - |
| Aug 6, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -1.34% | - |
| Aug 5, 2025 | 51.88 | 51.88 | 51.88 | 51.44 | 51.44 | -1.02% | 90 |
| Aug 4, 2025 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | 1.27% | - |
| Aug 1, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | -2.41% | - |
| Jul 31, 2025 | 52.78 | 52.78 | 52.78 | 52.59 | 52.59 | -1.79% | 20 |
| Jul 30, 2025 | 53.38 | 53.38 | 53.38 | 53.55 | 53.55 | 0.71% | 1 |
| Jul 29, 2025 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | 2.21% | - |
| Jul 28, 2025 | 51.99 | 51.99 | 51.99 | 52.02 | 52.02 | 1.17% | 3 |
| Jul 25, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | 0.74% | - |
| Jul 24, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 1.17% | - |
| Jul 23, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | -0.43% | - |
| Jul 22, 2025 | 51.01 | 51.01 | 50.76 | 50.67 | 50.67 | 0.16% | 80 |
| Jul 21, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | -1.13% | - |
| Jul 18, 2025 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | 0.85% | - |
| Jul 17, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | 1.36% | - |
| Jul 16, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | -1.36% | - |
| Jul 15, 2025 | 51.74 | 51.74 | 51.74 | 50.75 | 50.75 | -0.67% | 2 |
| Jul 14, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | 2.34% | - |
| Jul 11, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | -1.71% | - |