Monster Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	64.61	64.74	64.54	64.54	64.54	0.12%	-
Nov 27, 2025	64.45	64.99	64.45	64.46	64.46	-0.42%	8
Nov 26, 2025	64.49	64.99	64.49	64.73	64.73	0.06%	50
Nov 25, 2025	63.26	64.69	63.26	64.69	64.69	1.87%	15
Nov 24, 2025	62.83	63.70	62.51	63.50	63.50	1.52%	158
Nov 21, 2025	62.57	63.19	62.55	62.55	62.55	0.03%	-
Nov 20, 2025	62.90	62.94	62.46	62.53	62.53	-0.64%	250
Nov 19, 2025	62.74	63.21	62.74	62.93	62.93	-0.13%	30
Nov 18, 2025	61.36	63.01	61.36	63.01	63.01	1.65%	400
Nov 17, 2025	61.17	62.68	61.17	61.99	61.99	1.06%	50
Nov 14, 2025	60.78	61.48	60.67	61.34	61.34	0.48%	354
Nov 13, 2025	60.75	61.55	60.41	61.05	61.05	0.46%	17
Nov 12, 2025	61.94	62.04	60.77	60.77	60.77	-2.14%	20
Nov 11, 2025	60.33	62.10	60.30	62.10	62.10	2.87%	63
Nov 10, 2025	60.71	61.20	60.11	60.37	60.37	0.37%	195
Nov 7, 2025	58.80	61.68	58.80	60.15	60.15	4.85%	574
Nov 6, 2025	58.70	58.70	57.37	57.37	57.37	-2.76%	-
Nov 5, 2025	58.54	59.09	58.46	59.00	59.00	1.30%	125
Nov 4, 2025	57.09	58.24	57.09	58.24	58.24	0.60%	-
Nov 3, 2025	57.00	58.10	57.00	57.89	57.89	-0.26%	420
Oct 31, 2025	57.11	58.04	57.11	58.04	58.04	1.63%	22
Oct 30, 2025	57.57	58.00	57.11	57.11	57.11	-0.02%	36
Oct 29, 2025	59.40	59.40	57.12	57.12	57.12	-3.64%	366
Oct 28, 2025	59.66	60.29	58.79	59.28	59.28	-0.79%	139
Oct 27, 2025	59.96	60.22	59.67	59.75	59.75	-0.48%	800
Oct 24, 2025	60.09	60.13	59.84	60.04	60.04	-0.17%	542
Oct 23, 2025	59.95	60.14	59.64	60.14	60.14	0.33%	-
Oct 22, 2025	59.64	60.54	59.64	59.94	59.94	0.94%	294
Oct 21, 2025	59.88	59.88	59.37	59.38	59.38	-0.92%	-
Oct 20, 2025	60.57	60.57	59.74	59.93	59.93	-0.53%	22
Oct 17, 2025	59.26	60.25	59.26	60.25	60.25	0.70%	1
Oct 16, 2025	58.70	60.25	58.70	59.83	59.83	1.53%	30
Oct 15, 2025	58.94	59.10	58.61	58.93	58.93	-0.36%	-
Oct 14, 2025	57.46	59.14	57.46	59.14	59.14	2.02%	-
Oct 13, 2025	60.14	60.14	57.97	57.97	57.97	-3.27%	280
Oct 10, 2025	59.52	60.35	59.52	59.93	59.93	0.50%	70
Oct 9, 2025	58.81	59.67	58.81	59.63	59.63	0.86%	25
Oct 8, 2025	58.47	59.55	58.47	59.12	59.12	1.28%	100
Oct 7, 2025	57.08	58.37	57.08	58.37	58.37	1.85%	40
Oct 6, 2025	57.21	57.64	56.70	57.31	57.31	-0.69%	1,160
Oct 3, 2025	57.55	57.71	57.43	57.71	57.71	0.12%	-
Oct 2, 2025	57.19	57.83	57.15	57.64	57.64	0.30%	313
Oct 1, 2025	56.81	57.55	56.81	57.47	57.47	0.26%	52
Sep 30, 2025	56.82	57.32	56.82	57.32	57.32	0.88%	43
Sep 29, 2025	55.68	56.99	55.68	56.82	56.82	2.97%	145
Sep 26, 2025	55.18	55.18	55.18	55.18	55.18	0.13%	-
Sep 25, 2025	55.11	55.11	55.11	55.11	55.11	0.64%	-
Sep 24, 2025	54.56	54.76	54.56	54.76	54.76	1.35%	70
Sep 23, 2025	54.03	54.03	54.03	54.03	54.03	-0.09%	-
Sep 22, 2025	54.33	54.33	54.08	54.08	54.08	-2.73%	90