Monster Beverage Corporation (LON:0K34)
London · Delayed Price · Currency is GBP · Price in USD 80.34
-0.14 (-0.17%)
At close: Jan 30, 2026
Monster Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 73.39 | 73.98 | 73.10 | 73.98 | 73.98 | 0.37% | 320 |
| Dec 4, 2025 | 74.08 | 74.63 | 73.25 | 73.71 | 73.71 | -0.99% | 1,461 |
| Dec 3, 2025 | 74.64 | 75.75 | 73.60 | 74.44 | 74.44 | -1.06% | 1,514 |
| Dec 2, 2025 | 75.84 | 77.00 | 74.69 | 75.24 | 75.24 | -0.73% | 6,162 |
| Dec 1, 2025 | 75.34 | 76.11 | 74.80 | 75.79 | 75.79 | 1.08% | 2,935 |
| Nov 28, 2025 | 75.28 | 75.99 | 74.34 | 74.98 | 74.98 | -0.12% | 1,569 |
| Nov 26, 2025 | 74.88 | 75.49 | 74.54 | 75.07 | 75.07 | 1.01% | 8,821 |
| Nov 25, 2025 | 73.19 | 74.54 | 73.07 | 74.32 | 74.32 | 1.22% | 13,912 |
| Nov 24, 2025 | 72.02 | 73.43 | 71.56 | 73.43 | 73.43 | 1.28% | 4,849 |
| Nov 21, 2025 | 72.26 | 72.84 | 71.79 | 72.50 | 72.49 | 0.39% | 886 |
| Nov 20, 2025 | 72.09 | 73.20 | 71.13 | 72.22 | 72.22 | -0.95% | 4,266 |
| Nov 19, 2025 | 72.77 | 73.20 | 72.39 | 72.91 | 72.91 | -0.01% | 1,605 |
| Nov 18, 2025 | 71.96 | 73.20 | 71.67 | 72.92 | 72.92 | 0.78% | 3,126 |
| Nov 17, 2025 | 71.33 | 72.97 | 71.33 | 72.35 | 72.35 | 1.52% | 2,642 |