Monster Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	48.92	49.50	48.90	48.90	48.90	-2.04%	896
Dec 2, 2025	50.05	50.28	49.92	49.92	49.92	-2.14%	3,108
Dec 1, 2025	50.76	51.01	50.76	51.01	51.01	0.67%	128
Nov 27, 2025	50.67	50.67	50.67	50.67	50.67	0.78%	2
Nov 26, 2025	50.28	50.28	50.28	50.28	50.28	0.34%	1
Nov 25, 2025	50.00	50.20	49.96	50.11	50.11	0.74%	4,964
Nov 24, 2025	48.36	49.74	48.36	49.74	49.74	2.26%	3,330
Nov 21, 2025	47.82	49.25	47.82	48.64	48.64	0.29%	5,119
Nov 19, 2025	48.68	48.69	48.50	48.50	48.50	0.19%	6,110
Nov 18, 2025	48.50	48.60	48.16	48.41	48.41	0.39%	62,613
Nov 17, 2025	48.22	48.22	48.15	48.22	48.22	1.88%	6,425
Nov 14, 2025	46.96	47.33	46.96	47.33	47.33	1.39%	8,344
Nov 12, 2025	47.51	47.60	46.68	46.68	46.68	-1.25%	40
Nov 11, 2025	47.01	47.31	47.01	47.27	47.27	1.13%	133
Nov 10, 2025	47.15	47.15	45.78	46.74	46.74	0.13%	321
Nov 7, 2025	46.40	47.45	46.40	46.68	46.68	5.78%	107
Nov 6, 2025	44.55	44.66	44.13	44.13	44.13	-2.58%	1,909
Nov 5, 2025	45.31	45.31	45.30	45.30	45.30	-0.11%	6,470
Nov 4, 2025	44.90	45.35	44.72	45.35	45.35	1.16%	84,016
Nov 3, 2025	45.72	45.72	44.42	44.83	44.83	-0.13%	268
Oct 30, 2025	44.75	44.89	44.75	44.89	44.89	-0.02%	18
Oct 29, 2025	45.31	45.31	44.88	44.90	44.90	-3.23%	83
Oct 28, 2025	46.50	46.54	46.14	46.40	46.40	-0.98%	49
Oct 27, 2025	46.77	46.86	46.77	46.86	46.86	-0.30%	6
Oct 24, 2025	47.00	47.00	46.95	47.00	47.00	0.21%	9
Oct 23, 2025	46.70	46.90	46.70	46.90	46.90	-1.26%	43
Oct 22, 2025	46.70	47.50	46.70	47.50	47.50	1.65%	25
Oct 20, 2025	47.30	47.38	46.73	46.73	46.73	-1.93%	36
Oct 17, 2025	47.65	47.65	47.65	47.65	47.65	-0.21%	1
Oct 16, 2025	45.81	47.85	45.81	47.75	47.75	1.81%	74
Oct 15, 2025	46.90	46.92	46.60	46.90	46.90	-0.42%	125
Oct 14, 2025	47.00	47.10	47.00	47.10	47.10	3.18%	10
Oct 13, 2025	47.56	47.80	45.65	45.65	45.65	-4.02%	1,042
Oct 10, 2025	46.45	47.61	46.45	47.56	47.56	3.17%	646
Oct 9, 2025	46.41	46.41	46.10	46.10	46.10	0.33%	92
Oct 8, 2025	45.72	45.95	45.45	45.95	45.95	1.66%	731
Oct 7, 2025	45.03	45.59	44.64	45.20	45.20	1.28%	5,322
Oct 6, 2025	43.80	44.70	43.80	44.63	44.63	-0.38%	456
Oct 3, 2025	45.24	45.30	44.80	44.80	44.80	-0.84%	279
Oct 2, 2025	45.15	45.60	45.15	45.18	45.18	0.67%	56
Oct 1, 2025	44.76	45.00	44.76	44.88	44.88	0.83%	10
Sep 30, 2025	44.55	44.68	44.35	44.51	44.51	0.25%	42
Sep 29, 2025	43.89	44.60	43.45	44.40	44.40	2.12%	37
Sep 26, 2025	43.60	43.60	43.30	43.48	43.48	-0.05%	406
Sep 25, 2025	43.50	43.50	43.50	43.50	43.50	0.93%	115
Sep 24, 2025	43.17	43.17	43.10	43.10	43.10	1.63%	14
Sep 23, 2025	42.32	42.41	42.00	42.41	42.41	-0.86%	69,481
Sep 22, 2025	42.78	42.78	42.78	42.78	42.78	0.33%	1
Sep 19, 2025	42.40	42.68	42.40	42.64	42.64	-0.95%	22
Sep 18, 2025	43.70	43.70	43.05	43.05	43.05	-2.05%	12