Monster Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	50.50	50.50	49.84	50.15	50.15	-0.79%	3,754
Dec 8, 2025	49.80	50.69	49.73	50.55	50.55	3.48%	6,665
Dec 5, 2025	48.85	48.85	48.85	48.85	48.85	-0.20%	2
Dec 4, 2025	47.92	48.95	47.92	48.95	48.95	0.10%	3
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