Monster Beverage Corporation (BMV:MNST)
Mexico · Delayed Price · Currency is MXN 1,500.00
-9.70 (-0.64%)
Last updated: May 21, 2026, 8:30 AM CST
BMV:MNST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |