Monster Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	48.83	48.83	48.07	48.07	48.07	-0.89%	964
Mar 18, 2026	49.43	49.43	48.50	48.50	48.50	-3.39%	2,902
Mar 17, 2026	51.25	51.25	50.20	50.20	50.20	-1.06%	625
Mar 16, 2026	51.20	51.20	50.74	50.74	50.74	-1.07%	38
Mar 13, 2026	50.35	51.45	50.35	51.29	51.29	5.73%	746
Mar 12, 2026	50.42	50.68	48.51	48.51	48.51	-2.79%	1,786
Mar 11, 2026	50.28	50.28	49.09	49.90	49.90	0.24%	43
Mar 10, 2026	49.46	49.93	49.46	49.78	49.78	2.07%	228
Mar 9, 2026	49.24	49.34	48.41	48.77	48.77	-2.17%	433
Mar 6, 2026	50.75	50.75	49.75	49.85	49.85	-1.60%	104
Mar 5, 2026	51.07	51.07	50.61	50.66	50.66	-1.67%	8
Mar 4, 2026	51.70	51.70	51.26	51.52	51.52	-2.24%	89
Mar 3, 2026	52.77	52.77	52.00	52.70	52.70	-0.19%	707
Mar 2, 2026	55.11	55.48	52.76	52.80	52.80	-3.98%	1,275
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