Monster Beverage Corporation (BIT:1MNST)
Italy · Delayed Price · Currency is EUR 75.02
+0.19 (0.25%)
Last updated: May 26, 2026, 3:27 PM CET
BIT:1MNST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 24, 2026 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | 0.24% | - |
| Apr 23, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 2.09% | - |
| Apr 22, 2026 | 65.30 | 65.30 | 65.30 | 65.14 | 65.14 | 1.50% | 10 |
| Apr 21, 2026 | 64.20 | 64.20 | 64.20 | 64.18 | 64.18 | -1.97% | 10 |
| Apr 20, 2026 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | 1.28% | - |
| Apr 17, 2026 | 64.70 | 64.70 | 64.70 | 64.64 | 64.64 | 0.23% | 25 |
| Apr 16, 2026 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | 2.95% | - |
| Apr 15, 2026 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | -2.60% | - |
| Apr 14, 2026 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | 0.83% | - |
| Apr 13, 2026 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | -1.30% | - |
| Apr 10, 2026 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | -0.37% | - |
| Apr 9, 2026 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | 0.75% | - |
| Apr 8, 2026 | 63.21 | 63.21 | 63.21 | 64.38 | 64.38 | 3.02% | 1 |
| Apr 7, 2026 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | 0.06% | - |
| Apr 2, 2026 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | -0.65% | - |
| Apr 1, 2026 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | 1.57% | - |
| Mar 31, 2026 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | -0.59% | - |
| Mar 30, 2026 | 62.73 | 62.73 | 62.73 | 62.26 | 62.26 | -0.77% | 8 |
| Mar 27, 2026 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | -0.16% | - |
| Mar 26, 2026 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | -1.07% | - |
| Mar 25, 2026 | 62.74 | 62.74 | 62.74 | 63.52 | 63.52 | -0.63% | 46 |
| Mar 24, 2026 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | 0.17% | - |
| Mar 23, 2026 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | 0.03% | - |
| Mar 20, 2026 | 64.14 | 64.14 | 64.14 | 63.79 | 63.79 | -0.39% | 33 |
| Mar 19, 2026 | 64.39 | 64.39 | 64.39 | 64.04 | 64.04 | -2.08% | 1 |
| Mar 18, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -2.43% | - |
| Mar 17, 2026 | 70.38 | 70.38 | 67.13 | 67.03 | 67.03 | -3.50% | 2 |
| Mar 16, 2026 | 67.29 | 67.29 | 67.29 | 69.46 | 69.46 | 3.09% | 6 |