Monster Beverage Corporation (BIT:1MNST)
Italy · Delayed Price · Currency is EUR 85.50
+0.84 (0.99%)
At close: Jul 7, 2026
BIT:1MNST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | -3.78% | - |
| Jul 3, 2026 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | 2.06% | - |
| Jul 2, 2026 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | 0.42% | - |
| Jul 1, 2026 | 85.14 | 85.14 | 84.93 | 85.85 | 85.85 | 1.25% | 388 |
| Jun 30, 2026 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | -0.56% | 1 |
| Jun 29, 2026 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | -0.21% | - |
| Jun 26, 2026 | 84.46 | 85.56 | 84.46 | 85.45 | 85.45 | 1.84% | 104 |
| Jun 25, 2026 | 83.91 | 83.91 | 83.91 | 83.91 | 83.91 | -0.26% | - |
| Jun 24, 2026 | 83.05 | 83.05 | 83.05 | 84.13 | 84.13 | 2.65% | 10 |
| Jun 23, 2026 | 82.07 | 82.07 | 82.07 | 81.96 | 81.96 | 0.90% | 84 |
| Jun 22, 2026 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | -0.83% | - |
| Jun 19, 2026 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | 2.91% | - |
| Jun 18, 2026 | 80.39 | 81.27 | 80.39 | 79.59 | 79.59 | -0.50% | 3,625 |
| Jun 17, 2026 | 80.60 | 80.60 | 80.60 | 79.99 | 79.99 | 0.11% | 10 |
| Jun 16, 2026 | 79.73 | 79.73 | 79.73 | 79.90 | 79.90 | -0.58% | 23 |
| Jun 15, 2026 | 81.38 | 81.38 | 81.38 | 80.37 | 80.37 | 1.04% | 12 |
| Jun 12, 2026 | 80.84 | 80.84 | 80.84 | 79.54 | 79.54 | -0.09% | 40 |
| Jun 11, 2026 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | 1.21% | - |
| Jun 10, 2026 | 78.04 | 78.79 | 78.00 | 78.66 | 78.66 | 1.79% | 464 |
| Jun 9, 2026 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | -0.03% | - |
| Jun 8, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -0.32% | - |
| Jun 5, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 0.39% | - |
| Jun 4, 2026 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 0.95% | - |
| Jun 3, 2026 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | 1.10% | - |
| Jun 2, 2026 | 76.86 | 76.86 | 76.86 | 75.69 | 75.69 | -0.93% | 14 |
| Jun 1, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 1.37% | - |
| May 29, 2026 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | -0.82% | - |
| May 28, 2026 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | -1.09% | - |
| May 27, 2026 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | 2.41% | - |
| May 26, 2026 | 75.11 | 75.12 | 75.11 | 75.02 | 75.02 | -1.72% | 93 |
| May 25, 2026 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | 2.00% | - |
| May 22, 2026 | 75.16 | 75.31 | 74.20 | 74.83 | 74.83 | 0.70% | 295 |
| May 21, 2026 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | -1.10% | - |
| May 20, 2026 | 74.52 | 74.52 | 74.52 | 75.14 | 75.14 | 0.83% | 7 |
| May 19, 2026 | 74.76 | 74.76 | 74.76 | 74.52 | 74.52 | -1.05% | 50 |
| May 18, 2026 | 75.68 | 75.69 | 75.43 | 75.31 | 75.31 | 0.03% | 398 |
| May 15, 2026 | 75.25 | 75.25 | 75.22 | 75.29 | 75.29 | 2.81% | 75 |
| May 14, 2026 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | -0.57% | - |
| May 13, 2026 | 73.81 | 73.81 | 73.62 | 73.65 | 73.65 | 0.88% | 35 |
| May 12, 2026 | 72.90 | 72.98 | 72.90 | 73.01 | 73.01 | 1.02% | 281 |
| May 11, 2026 | 71.37 | 74.36 | 71.37 | 72.27 | 72.27 | -2.05% | 96 |
| May 8, 2026 | 68.31 | 73.95 | 68.31 | 73.78 | 73.78 | 13.46% | 311 |
| May 7, 2026 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | -1.10% | - |
| May 6, 2026 | 66.20 | 66.20 | 66.19 | 65.75 | 65.75 | 0.91% | 36 |
| May 5, 2026 | 65.19 | 65.19 | 65.19 | 65.16 | 65.16 | 1.57% | 156 |
| May 4, 2026 | 67.66 | 67.66 | 64.26 | 64.15 | 64.15 | -2.05% | 47 |
| Apr 30, 2026 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | -0.30% | - |
| Apr 29, 2026 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | -1.48% | - |
| Apr 28, 2026 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | 1.17% | - |
| Apr 27, 2026 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | -1.13% | - |