Monster Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	55.50	55.50	54.99	54.99	54.99	-1.10%	8
Feb 26, 2026	55.18	55.60	55.18	55.60	55.60	1.61%	5,617
Feb 25, 2026	54.67	54.97	54.67	54.72	54.72	-0.65%	36
Feb 24, 2026	55.30	55.30	54.59	55.08	55.08	0.60%	15
Feb 23, 2026	54.45	54.78	54.00	54.75	54.75	1.56%	1,614
Feb 20, 2026	53.79	54.35	53.79	53.91	53.91	0.77%	48
Feb 19, 2026	54.49	54.49	53.42	53.50	53.50	-2.03%	23
Feb 18, 2026	54.14	54.61	54.14	54.61	54.61	2.19%	10
Feb 13, 2026	53.41	53.46	53.41	53.44	53.44	0.75%	10
Feb 12, 2026	53.29	53.29	52.87	53.04	53.04	1.12%	224
Feb 11, 2026	52.23	52.45	52.23	52.45	52.45	0.65%	11,235
Feb 10, 2026	52.70	52.70	52.11	52.11	52.11	-1.01%	8
Feb 9, 2026	53.25	53.25	52.21	52.64	52.64	-1.15%	25
Feb 6, 2026	53.54	53.84	53.16	53.25	53.25	-1.10%	2,052
Feb 5, 2026	54.08	54.43	53.84	53.84	53.84	1.18%	144
Feb 4, 2026	54.37	54.37	53.21	53.21	53.21	0.11%	3
Feb 2, 2026	52.43	53.15	52.43	53.15	53.15	-0.02%	22
Jan 30, 2026	52.83	53.16	52.83	53.16	53.16	2.07%	2
Jan 29, 2026	52.51	52.51	52.08	52.08	52.08	-0.82%	904
Jan 28, 2026	52.46	52.51	52.37	52.51	52.51	-0.87%	29
Jan 27, 2026	52.96	52.97	52.81	52.97	52.97	-1.27%	2,444
Jan 26, 2026	54.54	54.54	53.65	53.65	53.65	-1.23%	3,345
Jan 23, 2026	53.40	54.40	53.40	54.32	54.32	1.72%	10
Jan 22, 2026	53.49	53.50	53.40	53.40	53.40	-1.93%	193
Jan 21, 2026	53.53	54.45	53.53	54.45	54.45	-0.26%	20
Jan 20, 2026	52.26	54.71	52.26	54.59	54.59	3.72%	886
Jan 16, 2026	52.51	52.87	52.51	52.63	52.63	0.34%	401
Jan 15, 2026	52.99	52.99	52.45	52.45	52.45	0.65%	30
Jan 14, 2026	52.40	52.40	52.11	52.11	52.11	-1.10%	180
Jan 13, 2026	52.69	52.69	52.69	52.69	52.69	1.60%	2
Jan 12, 2026	52.40	52.40	51.81	51.86	51.86	-0.15%	21
Jan 9, 2026	51.21	51.99	51.21	51.94	51.94	1.33%	977
Jan 8, 2026	51.31	52.02	51.26	51.26	51.26	-0.10%	6,644
Jan 7, 2026	51.36	51.36	51.21	51.31	51.31	1.14%	22
Jan 6, 2026	51.36	51.36	50.73	50.73	50.73	-1.11%	6,009
Jan 5, 2026	51.36	52.14	50.95	51.30	51.30	0.49%	154
Jan 2, 2026	52.45	52.45	51.05	51.05	51.05	-4.04%	666
Dec 30, 2025	53.35	53.35	53.20	53.20	53.20	-1.79%	55
Dec 29, 2025	53.61	54.60	53.61	54.17	54.17	-0.02%	15
Dec 26, 2025	54.20	54.20	53.31	54.18	54.18	0.24%	2,846
Dec 23, 2025	54.64	54.64	53.66	54.05	54.05	-0.41%	30
Dec 22, 2025	53.09	54.27	52.96	54.27	54.27	2.20%	111
Dec 19, 2025	51.75	53.10	51.75	53.10	53.10	2.10%	59
Dec 18, 2025	51.86	52.01	51.86	52.01	52.01	1.94%	740
Dec 17, 2025	51.42	51.42	51.02	51.02	51.02	-0.51%	5,325
Dec 16, 2025	50.90	51.70	50.90	51.28	51.28	2.48%	1,914
Dec 15, 2025	50.04	50.04	50.04	50.04	50.04	-	2
Dec 12, 2025	49.07	50.04	49.07	50.04	50.04	1.98%	4
Dec 11, 2025	49.52	49.55	49.04	49.07	49.07	-2.64%	3,306
Dec 10, 2025	50.40	50.40	50.40	50.40	50.40	0.50%	3,000