Monster Beverage Corporation (BMV:MNST)
Mexico · Delayed Price · Currency is MXN 1,545.00
-65.00 (-4.04%)
At close: Aug 7, 2026
BMV:MNST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1,550.01 | 1,550.01 | 1,545.00 | 1,545.00 | 1,545.00 | -4.04% | 19 |
| Aug 6, 2026 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | -0.12% | 12 |
| Aug 3, 2026 | 1,611.00 | 1,612.00 | 1,611.00 | 1,612.00 | 1,612.00 | -2.70% | 19 |
| Jul 27, 2026 | 1,656.66 | 1,656.66 | 1,656.66 | 1,656.66 | 1,656.66 | 1.70% | 1,701 |
| Jul 24, 2026 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | - | 20 |
| Jul 23, 2026 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | -2.40% | 43 |
| Jul 20, 2026 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | -5.65% | 3,404 |
| Jul 16, 2026 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 4.06% | 5 |
| Jul 15, 2026 | 1,700.01 | 1,700.01 | 1,700.01 | 1,700.01 | 1,700.01 | -0.87% | 9 |
| Jul 9, 2026 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | - | 21 |
| Jul 7, 2026 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | -0.29% | 13 |
| Jul 2, 2026 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1.87% | 37 |
| Jun 26, 2026 | 1,691.44 | 1,691.44 | 1,688.40 | 1,688.40 | 1,688.40 | 7.34% | 2,135 |
| Jun 15, 2026 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | -1.35% | 23 |
| Jun 12, 2026 | 1,620.00 | 1,620.00 | 1,594.51 | 1,594.51 | 1,594.51 | 1.32% | 3,599 |
| Jun 9, 2026 | 1,573.79 | 1,573.79 | 1,573.79 | 1,573.79 | 1,573.79 | - | 10 |
| Jun 1, 2026 | 1,573.79 | 1,573.79 | 1,573.79 | 1,573.79 | 1,573.79 | 3.88% | 390 |
| May 27, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1.00% | 225 |
| May 21, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.64% | 20 |
| May 20, 2026 | 1,509.70 | 1,509.70 | 1,509.70 | 1,509.70 | 1,509.70 | 0.11% | 161 |
| May 19, 2026 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | -1.37% | 22 |
| May 18, 2026 | 1,525.00 | 1,529.00 | 1,525.00 | 1,529.00 | 1,529.00 | 13.75% | 33 |
| Apr 30, 2026 | 1,344.19 | 1,344.19 | 1,344.19 | 1,344.19 | 1,344.19 | 1.54% | 175 |
| Apr 9, 2026 | 1,315.12 | 1,323.82 | 1,315.12 | 1,323.82 | 1,323.82 | 2.69% | 961 |
| Apr 7, 2026 | 1,289.18 | 1,289.18 | 1,289.18 | 1,289.18 | 1,289.18 | -6.91% | 39 |
| Mar 13, 2026 | 1,384.89 | 1,384.89 | 1,384.89 | 1,384.89 | 1,384.89 | 0.35% | 142 |
| Mar 5, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | -3.70% | 7 |
| Mar 2, 2026 | 1,433.00 | 1,433.00 | 1,433.00 | 1,433.00 | 1,433.00 | -3.37% | 8 |
| 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 |