Monster Beverage Corporation (FRA:MOB)
Germany · Delayed Price · Currency is EUR 81.99
+0.32 (0.39%)
At close: Aug 5, 2026
FRA:MOB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 81.26 | 81.67 | 80.73 | 81.67 | 81.67 | 0.91% | 15 |
| Aug 3, 2026 | 84.50 | 84.50 | 80.48 | 80.93 | 80.93 | -3.18% | 78 |
| Jul 31, 2026 | 84.15 | 84.55 | 83.55 | 83.59 | 83.59 | -0.95% | 790 |
| Jul 30, 2026 | 85.84 | 85.84 | 83.48 | 84.39 | 84.39 | -0.47% | 3 |
| Jul 29, 2026 | 85.63 | 86.45 | 84.79 | 84.79 | 84.79 | -1.27% | - |
| Jul 28, 2026 | 84.27 | 86.49 | 83.50 | 85.88 | 85.88 | 2.47% | 520 |
| Jul 27, 2026 | 82.14 | 83.81 | 82.11 | 83.81 | 83.81 | 2.08% | 172 |
| Jul 24, 2026 | 81.88 | 82.37 | 81.88 | 82.10 | 82.10 | -0.02% | - |
| Jul 23, 2026 | 83.39 | 84.29 | 82.12 | 82.12 | 82.12 | -2.05% | 37 |
| Jul 22, 2026 | 82.40 | 83.84 | 82.40 | 83.84 | 83.84 | 0.79% | 45 |
| Jul 21, 2026 | 83.06 | 83.60 | 82.64 | 83.18 | 83.18 | -0.87% | - |
| Jul 20, 2026 | 84.65 | 85.24 | 83.85 | 83.91 | 83.91 | -1.24% | 120 |
| Jul 17, 2026 | 89.50 | 89.50 | 84.58 | 84.96 | 84.96 | -2.55% | 200 |
| Jul 16, 2026 | 84.97 | 87.18 | 84.97 | 87.18 | 87.18 | 2.58% | 1,139 |
| Jul 15, 2026 | 85.22 | 86.44 | 84.99 | 84.99 | 84.99 | -0.87% | 49 |
| Jul 14, 2026 | 85.01 | 85.74 | 85.01 | 85.74 | 85.74 | 0.65% | - |
| Jul 13, 2026 | 85.01 | 86.19 | 84.82 | 85.19 | 85.19 | -0.16% | 76 |
| Jul 10, 2026 | 84.14 | 85.33 | 84.14 | 85.33 | 85.33 | 1.22% | - |
| Jul 9, 2026 | 83.06 | 84.30 | 83.06 | 84.30 | 84.30 | 0.38% | 360 |
| Jul 8, 2026 | 84.34 | 84.57 | 83.85 | 83.98 | 83.98 | -0.92% | - |
| Jul 7, 2026 | 84.82 | 86.26 | 84.16 | 84.76 | 84.76 | -0.34% | 1,046 |
| Jul 6, 2026 | 85.55 | 85.68 | 84.29 | 85.05 | 85.05 | 0.35% | 341 |
| Jul 3, 2026 | 85.02 | 85.66 | 84.55 | 84.75 | 84.75 | -0.59% | 47 |
| Jul 2, 2026 | 85.14 | 85.98 | 85.13 | 85.25 | 85.25 | -0.19% | 15 |
| Jul 1, 2026 | 83.67 | 86.02 | 83.67 | 85.41 | 85.41 | 1.53% | 20 |
| Jun 30, 2026 | 85.99 | 85.99 | 84.12 | 84.12 | 84.12 | -1.49% | 40 |
| Jun 29, 2026 | 84.41 | 85.39 | 84.41 | 85.39 | 85.39 | 0.23% | - |
| Jun 26, 2026 | 84.51 | 85.49 | 84.01 | 85.19 | 85.19 | 0.98% | 145 |
| Jun 25, 2026 | 83.05 | 84.36 | 83.05 | 84.36 | 84.36 | 1.04% | - |
| Jun 24, 2026 | 82.01 | 84.20 | 82.01 | 83.49 | 83.49 | 1.32% | 5 |
| Jun 23, 2026 | 82.50 | 82.50 | 81.50 | 82.40 | 82.40 | 1.08% | 5 |
| Jun 22, 2026 | 79.34 | 81.52 | 79.34 | 81.52 | 81.52 | 2.39% | 1,334 |
| Jun 19, 2026 | 79.38 | 79.62 | 79.38 | 79.62 | 79.62 | 0.11% | - |
| Jun 18, 2026 | 79.10 | 79.79 | 79.10 | 79.53 | 79.53 | -0.11% | 26 |
| Jun 17, 2026 | 79.45 | 80.35 | 79.45 | 79.62 | 79.62 | -0.57% | - |
| Jun 16, 2026 | 80.62 | 80.92 | 79.97 | 80.08 | 80.08 | -0.27% | 125 |
| Jun 15, 2026 | 80.33 | 81.13 | 79.92 | 80.30 | 80.30 | 0.27% | 30 |
| Jun 12, 2026 | 79.86 | 80.33 | 79.42 | 80.08 | 80.08 | 0.68% | 195 |
| Jun 11, 2026 | 79.00 | 79.83 | 78.76 | 79.54 | 79.54 | 0.81% | 110 |
| Jun 10, 2026 | 77.92 | 79.01 | 77.92 | 78.90 | 78.90 | 1.24% | 63 |
| Jun 9, 2026 | 76.40 | 77.93 | 76.40 | 77.93 | 77.93 | 1.60% | - |
| Jun 8, 2026 | 77.21 | 77.49 | 76.68 | 76.70 | 76.70 | -1.16% | 259 |
| Jun 5, 2026 | 75.96 | 78.45 | 75.96 | 77.60 | 77.60 | 1.16% | 258 |
| Jun 4, 2026 | 77.15 | 77.45 | 76.71 | 76.71 | 76.71 | -0.04% | - |
| Jun 3, 2026 | 75.41 | 77.02 | 75.41 | 76.74 | 76.74 | 1.13% | 400 |
| Jun 2, 2026 | 76.69 | 76.69 | 74.98 | 75.88 | 75.88 | -1.15% | 513 |
| Jun 1, 2026 | 75.37 | 76.76 | 75.37 | 76.76 | 76.76 | 1.74% | 100 |
| May 29, 2026 | 75.34 | 75.92 | 75.34 | 75.45 | 75.45 | -0.28% | - |
| May 28, 2026 | 76.74 | 76.74 | 75.66 | 75.66 | 75.66 | -1.63% | 48 |
| May 27, 2026 | 74.92 | 76.92 | 74.92 | 76.91 | 76.91 | 2.19% | 201 |