Monster Beverage Corporation (BMV:MNST)
Mexico · Delayed Price · Currency is MXN 1,116.27
-13.73 (-1.22%)
At close: Aug 1, 2025, 2:00 PM CST
Monster Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,116.27 | 1,116.27 | 1,116.27 | 1,116.27 | - | -1.22% | 1,163 |
| Jul 31, 2025 | 1,128.00 | 1,130.00 | 1,128.00 | 1,130.00 | - | -2.13% | 3,615 |
| Jul 30, 2025 | 1,155.50 | 1,155.50 | 1,154.60 | 1,154.60 | - | 1.10% | 3,063 |
| Jul 29, 2025 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | - | 0.97% | 5 |
| Jul 28, 2025 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | - | 0.44% | 400 |
| Jul 25, 2025 | 1,118.99 | 1,126.50 | 1,118.70 | 1,126.00 | - | 1.44% | 6,571 |
| Jul 24, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 0.73% | 76 |
| Jul 23, 2025 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | - | - | - |
| Jul 22, 2025 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | - | - | - |
| Jul 21, 2025 | 1,103.00 | 1,103.00 | 1,102.00 | 1,102.00 | - | -1.01% | 296 |
| Jul 18, 2025 | 1,113.26 | 1,113.26 | 1,113.26 | 1,113.26 | - | - | 10 |
| Jul 17, 2025 | 1,113.26 | 1,113.26 | 1,113.26 | 1,113.26 | - | - | - |
| Jul 16, 2025 | 1,113.26 | 1,113.26 | 1,113.26 | 1,113.26 | - | - | - |
| Jul 15, 2025 | 1,113.26 | 1,113.26 | 1,113.26 | 1,113.26 | - | -0.36% | 400 |
| Jul 14, 2025 | 1,117.75 | 1,117.75 | 1,116.70 | 1,117.25 | - | 2.50% | 1,446 |
| Jul 11, 2025 | 1,085.00 | 1,090.00 | 1,085.00 | 1,090.00 | - | -5.98% | 10 |
| Jul 10, 2025 | 1,159.30 | 1,159.30 | 1,159.30 | 1,159.30 | - | - | - |
| Jul 9, 2025 | 1,159.30 | 1,159.30 | 1,159.30 | 1,159.30 | - | - | - |
| Jul 8, 2025 | 1,160.50 | 1,160.50 | 1,159.30 | 1,159.30 | - | -2.17% | 10 |
| Jul 7, 2025 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - | - | - |
| Jul 4, 2025 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - | - | - |
| Jul 3, 2025 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - | - | - |
| Jul 2, 2025 | 1,185.40 | 1,185.40 | 1,185.00 | 1,185.00 | - | -1.82% | 2,791 |
| Jul 1, 2025 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | - | - | - |
| Jun 30, 2025 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | - | - | - |
| Jun 27, 2025 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | - | - | - |
| Jun 26, 2025 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | - | - | - |
| Jun 25, 2025 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | - | - | - |
| Jun 24, 2025 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | - | - | - |
| Jun 23, 2025 | 1,152.01 | 1,207.00 | 1,152.01 | 1,207.00 | - | -1.66% | 36 |
| Jun 20, 2025 | 1,227.37 | 1,227.37 | 1,227.37 | 1,227.37 | - | - | - |
| Jun 19, 2025 | 1,227.37 | 1,227.37 | 1,227.37 | 1,227.37 | - | - | - |
| Jun 18, 2025 | 1,194.21 | 1,227.37 | 1,194.21 | 1,227.37 | - | 2.88% | 47,138 |
| Jun 17, 2025 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | - | -1.24% | 197 |
| Jun 16, 2025 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | - | 0.50% | 387 |
| Jun 13, 2025 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | - | - | - |
| Jun 12, 2025 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | - | - | - |
| Jun 11, 2025 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | - | - | - |
| Jun 10, 2025 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | - | -0.64% | 173 |
| Jun 9, 2025 | 1,209.80 | 1,209.80 | 1,209.80 | 1,209.80 | - | - | - |
| Jun 6, 2025 | 1,210.00 | 1,210.00 | 1,209.80 | 1,209.80 | - | 0.40% | 202 |
| Jun 5, 2025 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | - | -1.31% | 2,209 |
| Jun 4, 2025 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | - | - | - |
| Jun 3, 2025 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | - | - | - |
| Jun 2, 2025 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | - | - | - |
| May 30, 2025 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | - | - | - |
| May 29, 2025 | 1,280.00 | 1,280.00 | 1,218.70 | 1,221.00 | - | -6.08% | 2,753 |
| May 28, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 5.12% | 565 |
| May 27, 2025 | 1,228.76 | 1,236.66 | 1,226.00 | 1,236.66 | - | 1.87% | 69,081 |
| May 26, 2025 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | - | - | - |