Monster Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	82.10	83.94	81.00	83.87	83.87	1.48%	3,568
Feb 19, 2026	83.12	83.90	81.68	82.65	82.65	-0.47%	3,296
Feb 18, 2026	82.90	83.91	82.35	83.04	83.04	0.64%	6,986
Feb 17, 2026	82.56	82.94	81.00	82.51	82.51	0.47%	3,277
Feb 13, 2026	81.15	82.24	80.44	82.12	82.12	0.34%	7,611
Feb 12, 2026	81.00	82.28	80.50	81.84	81.84	1.04%	7,778
Feb 11, 2026	80.92	81.15	79.62	81.00	81.00	0.98%	1,413
Feb 10, 2026	80.90	82.00	79.87	80.21	80.21	-0.74%	2,968
Feb 9, 2026	83.95	83.95	80.41	80.81	80.81	-1.79%	4,323
Feb 6, 2026	82.50	82.96	80.94	82.28	82.28	0.44%	5,852
Feb 5, 2026	81.61	83.00	80.50	81.92	81.92	1.06%	6,866
Feb 4, 2026	82.77	83.24	80.86	81.06	81.06	-1.07%	14,943
Feb 3, 2026	81.06	82.34	80.01	81.94	81.94	1.22%	27,407
Feb 2, 2026	80.90	82.22	79.99	80.95	80.95	0.76%	4,858
Jan 30, 2026	81.37	81.37	78.87	80.34	80.34	-0.17%	4,350
Jan 29, 2026	80.91	81.40	79.80	80.48	80.48	-0.21%	1,890
Jan 28, 2026	82.06	82.06	80.01	80.65	80.65	-0.71%	3,876
Jan 27, 2026	81.09	82.00	80.56	81.23	81.23	-0.84%	2,385
Jan 26, 2026	82.00	83.24	81.08	81.92	81.92	-0.05%	8,894
Jan 23, 2026	80.87	82.48	80.03	81.96	81.96	1.23%	1,182
Jan 22, 2026	80.75	82.04	80.75	80.96	80.96	-0.23%	4,259
Jan 21, 2026	81.43	82.28	79.96	81.14	81.14	0.71%	1,752
Jan 20, 2026	78.04	80.94	76.84	80.57	80.57	3.06%	2,995
Jan 16, 2026	77.66	78.95	77.44	78.18	78.18	-0.08%	382
Jan 15, 2026	77.70	78.97	77.50	78.24	78.24	0.71%	2,622
Jan 14, 2026	78.50	79.24	76.88	77.69	77.69	0.21%	1,164
Jan 13, 2026	77.26	78.80	77.17	77.52	77.52	0.25%	6,020
Jan 12, 2026	76.72	78.03	76.36	77.33	77.33	-0.14%	2,522
Jan 9, 2026	76.62	77.47	75.90	77.44	77.44	1.64%	5,443
Jan 8, 2026	76.30	77.74	75.00	76.19	76.19	-0.95%	4,259
Jan 7, 2026	75.52	76.97	74.88	76.93	76.93	1.94%	4,328
Jan 6, 2026	75.82	76.14	75.00	75.46	75.46	0.17%	557
Jan 5, 2026	76.01	76.63	75.01	75.33	75.33	-1.12%	3,426
Jan 2, 2026	76.97	77.74	75.97	76.18	76.18	-0.87%	2,432
Dec 31, 2025	77.34	77.49	76.67	76.85	76.85	-0.96%	1,788
Dec 30, 2025	77.70	78.93	77.01	77.60	77.60	-0.39%	881
Dec 29, 2025	77.20	78.13	76.93	77.90	77.90	0.79%	2,560
Dec 24, 2025	77.96	78.60	77.06	77.29	77.29	-0.57%	1,488
Dec 23, 2025	78.01	80.21	77.44	77.73	77.73	-0.15%	1,541
Dec 22, 2025	77.10	77.87	75.24	77.85	77.85	1.54%	2,715
Dec 19, 2025	74.88	76.86	74.25	76.67	76.67	1.79%	3,220
Dec 18, 2025	73.87	75.44	73.87	75.33	75.33	1.46%	1,940
Dec 17, 2025	75.30	75.71	73.96	74.24	74.24	-1.30%	1,103
Dec 16, 2025	75.09	75.50	74.49	75.22	75.22	0.79%	8,267
Dec 15, 2025	73.96	75.00	73.94	74.63	74.63	1.59%	13,248
Dec 12, 2025	72.60	73.69	71.72	73.46	73.46	1.43%	2,080
Dec 11, 2025	73.59	74.49	72.42	72.42	72.42	-1.49%	17,263
Dec 10, 2025	73.49	74.40	72.70	73.52	73.52	-0.30%	188
Dec 9, 2025	73.93	74.54	73.19	73.74	73.74	0.05%	4,403
Dec 8, 2025	73.77	74.44	73.38	73.70	73.70	-0.38%	3,058