Monster Beverage Corporation (BMV:MNST)
Mexico · Delayed Price · Currency is MXN 1,433.00
-50.00 (-3.37%)
At close: Mar 2, 2026
Monster Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | 5.09% | 28 |
| Feb 19, 2026 | 1,411.16 | 1,411.16 | 1,411.16 | 1,411.16 | 1,411.16 | 2.26% | 500 |
| Feb 13, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0.14% | 13 |
| Feb 10, 2026 | 1,378.10 | 1,378.10 | 1,378.10 | 1,378.10 | 1,378.10 | -2.66% | 7,015 |
| Feb 5, 2026 | 1,415.81 | 1,415.81 | 1,415.81 | 1,415.81 | 1,415.81 | -5.61% | 11 |
| Jan 21, 2026 | 1,399.35 | 1,509.65 | 1,399.35 | 1,500.00 | 1,500.00 | 7.91% | 37 |
| Jan 15, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - | 652 |
| Jan 14, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.22% | 16 |
| Jan 12, 2026 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | -0.64% | 71 |
| Dec 29, 2025 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 3.18% | 287 |
| Dec 17, 2025 | 1,353.68 | 1,353.68 | 1,353.00 | 1,353.00 | 1,353.00 | 1.31% | 96 |
| Dec 5, 2025 | 1,335.47 | 1,335.47 | 1,335.47 | 1,335.47 | 1,335.47 | 1.15% | 10 |
| Nov 26, 2025 | 1,320.31 | 1,320.31 | 1,320.31 | 1,320.31 | 1,320.31 | -3.63% | 19 |
| Nov 25, 2025 | 1,366.66 | 1,370.00 | 1,366.66 | 1,370.00 | 1,370.00 | 4.66% | 3,158 |
| Nov 14, 2025 | 1,308.00 | 1,309.00 | 1,308.00 | 1,309.00 | 1,309.00 | 4.94% | 75 |
| Nov 10, 2025 | 1,247.41 | 1,247.41 | 1,247.41 | 1,247.41 | 1,247.41 | 1.54% | 24 |
| Nov 3, 2025 | 1,228.55 | 1,228.55 | 1,228.55 | 1,228.55 | 1,228.55 | -1.07% | 2,745 |
| Oct 30, 2025 | 1,241.90 | 1,241.90 | 1,241.90 | 1,241.90 | 1,241.90 | 0.03% | 9 |
| Oct 29, 2025 | 1,241.57 | 1,241.57 | 1,241.57 | 1,241.57 | 1,241.57 | -2.62% | 115 |
| Oct 23, 2025 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0.39% | 9 |
| Oct 21, 2025 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.63% | 105 |
| Oct 20, 2025 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 1.11% | 1,677 |
| Oct 17, 2025 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 0.05% | 6 |
| Oct 8, 2025 | 1,250.54 | 1,263.42 | 1,250.54 | 1,263.42 | 1,263.42 | 3.05% | 632 |
| Oct 1, 2025 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | -0.03% | 5 |
| Sep 29, 2025 | 1,226.39 | 1,226.39 | 1,226.39 | 1,226.39 | 1,226.39 | 4.37% | 21 |
| Sep 22, 2025 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | -2.57% | 427 |
| Sep 18, 2025 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 2.43% | 20 |
| Sep 3, 2025 | 1,170.00 | 1,177.37 | 1,170.00 | 1,177.37 | 1,177.37 | 1.28% | 3,109 |
| Sep 2, 2025 | 1,162.51 | 1,162.51 | 1,162.51 | 1,162.51 | 1,162.51 | 1.09% | 35 |