Monster Beverage Corporation (FRA:MOB)
Germany · Delayed Price · Currency is EUR 70.91
+1.30 (1.87%)
At close: Feb 20, 2026
Monster Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 65.00 | 65.75 | 64.89 | 64.89 | 64.89 | -0.98% | 250 |
| Dec 30, 2025 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | -0.65% | - |
| Dec 29, 2025 | 65.29 | 66.30 | 65.29 | 65.96 | 65.96 | 0.17% | 100 |
| Dec 23, 2025 | 65.65 | 66.06 | 65.65 | 65.85 | 65.85 | -0.30% | - |
| Dec 22, 2025 | 64.89 | 66.22 | 64.89 | 66.05 | 66.05 | 0.99% | - |
| 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% | - |