Monster Beverage Corporation (FRA:MOB)
Germany · Delayed Price · Currency is EUR 85.19
+0.83 (0.98%)
At close: Jun 26, 2026
FRA:MOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |