Monster Beverage Corporation (FRA:MOB)
Germany · Delayed Price · Currency is EUR 77.02
+1.14 (1.50%)
At close: Jun 3, 2026
FRA:MOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 76.69 | 76.69 | 74.98 | 76.09 | 76.09 | -0.87% | 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 |
| May 26, 2026 | 74.81 | 75.26 | 74.57 | 75.26 | 75.26 | 0.37% | - |
| May 25, 2026 | 75.01 | 75.01 | 74.98 | 74.98 | 74.98 | 0.32% | - |
| May 22, 2026 | 74.23 | 74.75 | 74.23 | 74.74 | 74.74 | 0.74% | - |
| May 21, 2026 | 74.28 | 74.28 | 74.03 | 74.19 | 74.19 | -0.68% | - |
| May 20, 2026 | 74.11 | 75.01 | 74.11 | 74.70 | 74.70 | 0.48% | 44 |
| May 19, 2026 | 75.63 | 75.68 | 74.34 | 74.34 | 74.34 | -2.15% | 32 |
| May 18, 2026 | 74.30 | 76.00 | 74.30 | 75.97 | 75.97 | 1.39% | 75 |
| May 15, 2026 | 73.70 | 75.39 | 73.70 | 74.93 | 74.93 | 2.13% | 310 |
| May 14, 2026 | 73.21 | 73.37 | 73.07 | 73.37 | 73.37 | 0.08% | 15 |
| May 13, 2026 | 73.00 | 73.64 | 73.00 | 73.31 | 73.31 | 0.30% | - |
| May 12, 2026 | 73.30 | 73.41 | 72.70 | 73.09 | 73.09 | -0.14% | - |
| May 11, 2026 | 73.06 | 73.19 | 71.20 | 73.19 | 73.19 | -0.18% | 32 |
| May 8, 2026 | 68.29 | 74.78 | 68.03 | 73.32 | 73.32 | 13.22% | 695 |
| May 7, 2026 | 66.06 | 66.06 | 64.44 | 64.76 | 64.76 | -1.52% | 473 |
| May 6, 2026 | 64.49 | 65.90 | 64.49 | 65.76 | 65.76 | 1.28% | - |
| May 5, 2026 | 64.21 | 65.24 | 64.21 | 64.93 | 64.93 | 1.25% | - |
| May 4, 2026 | 65.74 | 66.02 | 63.84 | 64.13 | 64.13 | -2.33% | 160 |
| Apr 30, 2026 | 64.87 | 65.91 | 64.87 | 65.66 | 65.66 | -0.14% | - |
| Apr 29, 2026 | 65.85 | 66.22 | 65.37 | 65.75 | 65.75 | -0.14% | 32 |
| Apr 28, 2026 | 65.47 | 66.81 | 65.47 | 65.84 | 65.84 | 0.44% | 225 |
| Apr 27, 2026 | 66.32 | 66.44 | 65.55 | 65.55 | 65.55 | -1.68% | - |
| Apr 24, 2026 | 66.05 | 66.67 | 65.82 | 66.67 | 66.67 | 0.51% | 500 |
| Apr 23, 2026 | 64.20 | 66.55 | 64.20 | 66.33 | 66.33 | 2.23% | - |
| Apr 22, 2026 | 64.06 | 65.35 | 64.06 | 64.88 | 64.88 | 1.23% | - |
| Apr 21, 2026 | 65.67 | 65.67 | 64.06 | 64.09 | 64.09 | -2.11% | - |
| Apr 20, 2026 | 64.56 | 65.47 | 64.56 | 65.47 | 65.47 | 0.40% | - |
| Apr 17, 2026 | 64.03 | 65.21 | 64.00 | 65.21 | 65.21 | 1.92% | - |
| Apr 16, 2026 | 63.01 | 64.38 | 63.01 | 63.98 | 63.98 | 1.01% | 30 |
| Apr 15, 2026 | 63.01 | 63.34 | 62.61 | 63.34 | 63.34 | -0.41% | 320 |
| Apr 14, 2026 | 63.81 | 64.17 | 63.36 | 63.60 | 63.60 | -0.53% | 100 |
| Apr 13, 2026 | 64.14 | 64.14 | 63.72 | 63.94 | 63.94 | -0.70% | - |
| Apr 10, 2026 | 64.84 | 64.84 | 64.36 | 64.39 | 64.39 | -1.00% | - |
| Apr 9, 2026 | 63.99 | 65.56 | 63.93 | 65.04 | 65.04 | 1.14% | 131 |
| Apr 8, 2026 | 62.98 | 64.69 | 62.60 | 64.31 | 64.31 | 3.16% | 158 |
| Apr 7, 2026 | 64.05 | 64.05 | 62.34 | 62.34 | 62.34 | -0.30% | 100 |
| Apr 2, 2026 | 62.02 | 62.66 | 62.02 | 62.53 | 62.53 | -0.45% | - |
| Apr 1, 2026 | 62.55 | 62.92 | 62.55 | 62.81 | 62.81 | 0.29% | - |
| Mar 31, 2026 | 62.47 | 62.63 | 61.50 | 62.63 | 62.63 | 0.66% | 66 |
| Mar 30, 2026 | 62.32 | 62.49 | 62.09 | 62.22 | 62.22 | 0.34% | - |
| Mar 27, 2026 | 61.86 | 62.68 | 61.85 | 62.01 | 62.01 | -0.59% | 30 |
| Mar 26, 2026 | 62.56 | 63.18 | 62.38 | 62.38 | 62.38 | -1.33% | 52 |
| Mar 25, 2026 | 63.23 | 63.64 | 62.65 | 63.22 | 63.22 | 0.02% | - |
| Mar 24, 2026 | 64.00 | 64.40 | 63.21 | 63.21 | 63.21 | -0.58% | 405 |
| Mar 23, 2026 | 63.14 | 64.50 | 63.14 | 63.58 | 63.58 | -0.16% | 100 |
| Mar 20, 2026 | 63.56 | 64.27 | 63.56 | 63.68 | 63.68 | 0.16% | - |