Monster Beverage Corporation (LON:0K34)
London · Delayed Price · Currency is GBP · Price in USD 64.10
+0.23 (0.36%)
At close: Sep 12, 2025
Monster Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 63.74 | 64.30 | 63.61 | 64.10 | 64.10 | 0.36% | 1,974 |
| Sep 11, 2025 | 62.71 | 64.05 | 62.71 | 63.87 | 63.87 | 1.69% | 765 |
| Sep 10, 2025 | 63.35 | 64.05 | 62.70 | 62.81 | 62.81 | -0.33% | 1,358 |
| Sep 9, 2025 | 63.02 | 63.92 | 62.58 | 63.02 | 63.02 | 0.35% | 583,758 |
| Sep 8, 2025 | 62.45 | 62.99 | 62.04 | 62.80 | 62.80 | 0.75% | 4,915 |
| Sep 5, 2025 | 63.50 | 63.61 | 62.14 | 62.33 | 62.33 | -1.75% | 6,343 |
| Sep 4, 2025 | 63.69 | 63.89 | 63.12 | 63.44 | 63.44 | 0.45% | 1,629 |
| Sep 3, 2025 | 62.52 | 63.35 | 62.13 | 63.16 | 63.16 | 1.17% | 2,220 |
| Sep 2, 2025 | 62.89 | 62.89 | 61.93 | 62.43 | 62.43 | 0.27% | 2,693 |
| Aug 29, 2025 | 61.89 | 62.47 | 61.88 | 62.26 | 62.26 | 0.01% | 1,381 |
| Aug 28, 2025 | 61.82 | 62.40 | 61.60 | 62.25 | 62.25 | 1.40% | 339 |
| Aug 27, 2025 | 63.80 | 63.80 | 60.96 | 61.39 | 61.39 | -1.09% | 2,121 |
| Aug 26, 2025 | 62.04 | 62.38 | 61.87 | 62.07 | 62.07 | -0.96% | 2,910 |
| Aug 25, 2025 | 62.84 | 63.04 | 62.05 | 62.67 | 62.67 | -0.41% | 2,923 |
| Aug 22, 2025 | 64.73 | 65.00 | 62.92 | 62.92 | 62.92 | -1.70% | 7,677 |
| Aug 21, 2025 | 64.45 | 64.70 | 64.00 | 64.01 | 64.01 | -0.37% | 1,694 |
| Aug 20, 2025 | 64.03 | 65.15 | 64.03 | 64.25 | 64.25 | 0.54% | 2,586 |
| Aug 19, 2025 | 64.33 | 64.33 | 63.37 | 63.90 | 63.90 | -0.22% | 2,421 |
| Aug 18, 2025 | 64.22 | 64.83 | 64.04 | 64.04 | 64.04 | -1.44% | 1,379 |
| Aug 15, 2025 | 64.55 | 64.98 | 64.35 | 64.98 | 64.98 | 1.75% | 2,154 |
| Aug 14, 2025 | 64.15 | 64.40 | 63.86 | 63.86 | 63.86 | 0.70% | 1,275 |
| Aug 13, 2025 | 64.22 | 64.24 | 63.30 | 63.41 | 63.41 | -1.13% | 254 |
| Aug 12, 2025 | 63.68 | 64.55 | 63.68 | 64.14 | 64.14 | 1.10% | 1,591 |
| Aug 11, 2025 | 64.67 | 64.85 | 62.77 | 63.44 | 63.44 | -1.68% | 1,406 |
| Aug 8, 2025 | 65.21 | 66.70 | 64.48 | 64.52 | 64.52 | 6.44% | 27,948 |
| Aug 7, 2025 | 60.01 | 60.63 | 59.69 | 60.62 | 60.62 | 2.59% | 2,395 |
| Aug 6, 2025 | 59.47 | 59.47 | 58.81 | 59.09 | 59.09 | 0.03% | 1,331 |
| Aug 5, 2025 | 60.24 | 60.33 | 58.99 | 59.07 | 59.07 | -2.08% | 582 |
| Aug 4, 2025 | 59.39 | 60.35 | 59.08 | 60.33 | 60.33 | 1.75% | 976 |
| Aug 1, 2025 | 59.00 | 59.30 | 58.16 | 59.29 | 59.29 | -1.10% | 4,522 |
| Jul 31, 2025 | 60.75 | 60.77 | 59.95 | 59.95 | 59.95 | -2.57% | 35,852 |
| Jul 30, 2025 | 61.36 | 61.77 | 61.23 | 61.53 | 61.53 | 1.17% | 953 |
| Jul 29, 2025 | 60.39 | 61.40 | 60.28 | 60.82 | 60.82 | 0.73% | 3,777 |
| Jul 28, 2025 | 60.46 | 60.63 | 59.70 | 60.38 | 60.38 | -0.53% | 1,081 |
| Jul 25, 2025 | 60.31 | 60.79 | 60.13 | 60.70 | 60.70 | 1.70% | 2,731 |
| Jul 24, 2025 | 59.12 | 60.09 | 59.12 | 59.69 | 59.69 | 0.94% | 1,520 |
| Jul 23, 2025 | 59.72 | 59.73 | 58.99 | 59.13 | 59.13 | -0.66% | 1,042 |
| Jul 22, 2025 | 59.32 | 59.63 | 59.24 | 59.53 | 59.53 | 0.09% | 7,291 |
| Jul 21, 2025 | 58.40 | 59.49 | 58.40 | 59.47 | 59.47 | -0.12% | 1,095 |
| Jul 18, 2025 | 59.03 | 59.70 | 59.03 | 59.54 | 59.54 | 1.35% | 3,105 |
| Jul 17, 2025 | 58.71 | 58.97 | 58.50 | 58.75 | 58.75 | -0.14% | 8,415 |
| Jul 16, 2025 | 58.84 | 59.50 | 58.30 | 58.83 | 58.83 | -0.52% | 2,574 |
| Jul 15, 2025 | 59.50 | 59.65 | 58.69 | 59.14 | 59.14 | -0.86% | 1,002 |
| Jul 14, 2025 | 59.00 | 60.04 | 58.62 | 59.65 | 59.65 | 1.36% | 3,384 |
| Jul 11, 2025 | 58.93 | 58.93 | 58.37 | 58.85 | 58.85 | -0.47% | 1,058 |
| Jul 10, 2025 | 59.41 | 59.74 | 58.96 | 59.13 | 59.13 | -0.91% | 4,112 |
| Jul 9, 2025 | 61.63 | 61.73 | 59.56 | 59.67 | 59.67 | -3.35% | 7,469 |
| Jul 8, 2025 | 62.34 | 62.67 | 61.72 | 61.74 | 61.74 | -1.84% | 1,791 |
| Jul 7, 2025 | 63.08 | 63.34 | 62.65 | 62.90 | 62.90 | 0.06% | 1,818 |
| Jul 3, 2025 | 63.23 | 63.23 | 62.41 | 62.86 | 62.86 | -0.56% | 1,227 |