Monster Beverage Corporation (FRA:MOB)
Germany · Delayed Price · Currency is EUR 65.40
+0.99 (1.54%)
At close: Dec 19, 2025
Monster Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 64.03 | 65.40 | 63.91 | 65.40 | 65.40 | 1.54% | 350 |
| Dec 18, 2025 | 62.98 | 64.41 | 62.98 | 64.41 | 64.41 | 1.85% | - |
| Dec 17, 2025 | 64.14 | 64.14 | 63.16 | 63.24 | 63.24 | -1.50% | - |
| Dec 16, 2025 | 63.54 | 64.20 | 63.54 | 64.20 | 64.20 | 0.82% | 15 |
| Dec 15, 2025 | 63.01 | 63.68 | 63.01 | 63.68 | 63.68 | 1.18% | - |
| Dec 12, 2025 | 61.99 | 63.11 | 61.99 | 62.94 | 62.94 | 1.96% | 4 |
| Dec 11, 2025 | 62.67 | 62.99 | 61.73 | 61.73 | 61.73 | -2.14% | 80 |
| Dec 10, 2025 | 62.99 | 63.47 | 62.99 | 63.08 | 63.08 | -0.38% | - |
| Dec 9, 2025 | 63.26 | 63.79 | 62.99 | 63.32 | 63.32 | -0.38% | - |
| Dec 8, 2025 | 63.01 | 63.75 | 63.01 | 63.56 | 63.56 | 0.47% | - |
| Dec 5, 2025 | 62.62 | 63.47 | 62.62 | 63.26 | 63.26 | 0.64% | - |
| Dec 4, 2025 | 63.31 | 63.31 | 62.86 | 62.86 | 62.86 | -0.70% | - |
| Dec 3, 2025 | 64.04 | 64.40 | 63.30 | 63.30 | 63.30 | -1.51% | 20 |
| Dec 2, 2025 | 65.07 | 65.07 | 64.27 | 64.27 | 64.27 | -2.01% | 200 |
| Dec 1, 2025 | 64.99 | 65.59 | 64.71 | 65.59 | 65.59 | 1.63% | 139 |
| 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 |