Monster Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	66.59	67.71	66.59	67.41	67.41	1.20%	-
Mar 12, 2026	66.69	67.50	66.61	66.61	66.61	-0.45%	21
Mar 11, 2026	66.01	67.00	65.11	66.91	66.91	1.52%	125
Mar 10, 2026	65.39	66.53	64.77	65.91	65.91	1.20%	226
Mar 9, 2026	63.86	65.13	63.68	65.13	65.13	0.26%	810
Mar 6, 2026	65.24	65.69	64.96	64.96	64.96	-1.68%	570
Mar 5, 2026	67.25	67.65	66.07	66.07	66.07	-2.21%	46
Mar 4, 2026	67.42	67.85	67.21	67.56	67.56	-0.66%	530
Mar 3, 2026	69.01	69.21	67.68	68.01	68.01	-2.13%	36
Mar 2, 2026	71.50	72.20	69.49	69.49	69.49	-3.81%	478
Feb 27, 2026	72.01	74.20	72.01	72.24	72.24	-1.41%	273
Feb 26, 2026	72.06	73.27	72.06	73.27	73.27	1.37%	86
Feb 25, 2026	71.74	72.89	71.74	72.28	72.28	-0.39%	442
Feb 24, 2026	72.00	72.56	71.85	72.56	72.56	1.07%	197
Feb 23, 2026	70.85	71.79	70.08	71.79	71.79	1.24%	111
Feb 20, 2026	70.12	71.14	69.58	70.91	70.91	1.87%	4
Feb 19, 2026	70.18	70.61	69.59	69.61	69.61	-1.37%	435
Feb 18, 2026	69.88	70.87	69.76	70.58	70.58	0.97%	98
Feb 17, 2026	68.60	69.90	68.60	69.90	69.90	1.39%	109
Feb 16, 2026	68.49	69.28	68.49	68.94	68.94	0.54%	600
Feb 13, 2026	68.11	69.11	68.02	68.57	68.57	0.31%	-
Feb 12, 2026	68.03	69.00	67.79	68.36	68.36	0.53%	5
Feb 11, 2026	67.22	68.21	67.22	68.00	68.00	1.16%	-
Feb 10, 2026	67.62	67.62	67.00	67.22	67.22	-1.05%	20
Feb 9, 2026	69.36	69.36	67.64	67.93	67.93	-2.61%	-
Feb 6, 2026	69.39	69.75	69.35	69.75	69.75	0.71%	25
Feb 5, 2026	68.72	69.68	68.72	69.26	69.26	0.67%	125
Feb 4, 2026	69.18	70.04	68.50	68.80	68.80	-0.75%	415
Feb 3, 2026	68.34	69.47	68.34	69.32	69.32	0.83%	277
Feb 2, 2026	67.56	68.75	67.56	68.75	68.75	1.07%	40
Jan 30, 2026	66.46	68.02	66.46	68.02	68.02	1.73%	-
Jan 29, 2026	67.23	67.62	66.86	66.86	66.86	-1.20%	184
Jan 28, 2026	67.68	68.02	67.50	67.67	67.67	0.13%	-
Jan 27, 2026	68.12	68.23	67.51	67.58	67.58	-1.13%	205
Jan 26, 2026	69.35	69.76	68.35	68.35	68.35	-1.23%	1,725
Jan 23, 2026	68.64	69.45	68.48	69.20	69.20	0.55%	25
Jan 22, 2026	70.00	70.13	68.82	68.82	68.82	-1.42%	395
Jan 21, 2026	69.32	69.81	68.45	69.81	69.81	0.53%	30
Jan 20, 2026	66.40	69.44	66.31	69.44	69.44	4.72%	55
Jan 19, 2026	66.31	66.35	66.31	66.31	66.31	-1.50%	-
Jan 16, 2026	66.96	67.58	66.96	67.32	67.32	0.39%	-
Jan 15, 2026	66.47	67.85	66.47	67.06	67.06	0.58%	35
Jan 14, 2026	66.91	67.09	66.40	66.67	66.67	-0.99%	26
Jan 13, 2026	66.16	67.44	66.16	67.34	67.34	1.37%	152
Jan 12, 2026	66.23	66.70	66.12	66.43	66.43	0.03%	303
Jan 9, 2026	65.67	66.55	65.53	66.41	66.41	1.17%	76
Jan 8, 2026	64.72	66.06	64.72	65.64	65.64	0.58%	51
Jan 7, 2026	64.53	65.83	64.33	65.26	65.26	0.65%	345
Jan 6, 2026	64.20	64.84	64.20	64.84	64.84	0.43%	620
Jan 5, 2026	65.21	65.39	64.08	64.56	64.56	-0.51%	140