Monster Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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