Monster Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	71.77	71.87	70.94	71.27	71.27	-0.36%	3,466
Nov 13, 2025	70.39	71.84	70.03	71.53	71.53	0.49%	1,377
Nov 12, 2025	71.88	72.01	71.18	71.18	71.18	-0.94%	1,148
Nov 11, 2025	70.35	71.86	70.15	71.86	71.86	2.71%	2,766
Nov 10, 2025	69.59	71.11	69.59	69.96	69.96	0.27%	4,701
Nov 7, 2025	69.01	72.54	69.00	69.77	69.77	4.54%	14,297
Nov 6, 2025	68.00	68.00	65.95	66.74	66.74	-1.13%	4,074
Nov 5, 2025	66.92	67.90	66.92	67.50	67.50	1.56%	3,880
Nov 4, 2025	66.52	66.89	65.95	66.46	66.46	-0.26%	12,194
Nov 3, 2025	66.85	67.11	66.24	66.64	66.64	0.01%	449
Oct 31, 2025	65.23	66.89	63.93	66.63	66.63	-0.20%	2,242
Oct 30, 2025	66.75	67.28	66.29	66.76	66.76	-0.18%	1,257
Oct 29, 2025	68.56	68.87	66.79	66.88	66.88	-3.52%	4,191
Oct 28, 2025	69.18	69.54	68.52	69.32	69.32	-0.93%	1,782
Oct 27, 2025	69.92	70.16	69.65	69.97	69.97	0.46%	1,615
Oct 24, 2025	69.10	70.26	69.10	69.65	69.65	0.13%	983
Oct 23, 2025	69.57	69.95	69.23	69.56	69.56	-0.74%	176
Oct 22, 2025	67.88	70.45	67.88	70.08	70.08	1.57%	1,924
Oct 21, 2025	69.84	70.05	68.66	69.00	69.00	-1.26%	957
Oct 20, 2025	70.44	70.65	69.47	69.88	69.88	-0.29%	1,899
Oct 17, 2025	70.40	70.68	69.89	70.08	70.08	-0.60%	2,520
Oct 16, 2025	69.75	70.50	69.07	70.50	70.50	3.00%	3,328
Oct 15, 2025	69.00	69.08	67.89	68.44	68.44	-0.04%	578
Oct 14, 2025	67.47	68.50	67.15	68.47	68.47	0.89%	1,943
Oct 13, 2025	70.81	70.81	67.55	67.87	67.87	-2.00%	2,935
Oct 10, 2025	69.15	70.03	69.15	69.25	69.25	0.39%	2,949
Oct 9, 2025	68.60	69.10	68.57	68.98	68.98	0.39%	3,140
Oct 8, 2025	68.21	69.17	67.91	68.71	68.71	1.36%	5,230
Oct 7, 2025	67.03	68.27	67.03	67.79	67.79	1.00%	3,757
Oct 6, 2025	66.76	67.88	66.36	67.12	67.12	-0.82%	4,371
Oct 3, 2025	67.50	67.86	67.32	67.68	67.68	0.19%	492
Oct 2, 2025	66.83	67.83	66.56	67.55	67.55	0.71%	2,647
Oct 1, 2025	67.29	67.62	66.71	67.07	67.07	-0.18%	10,815
Sep 30, 2025	66.63	67.31	66.63	67.19	67.19	0.83%	1,543
Sep 29, 2025	65.44	67.04	65.40	66.64	66.64	2.30%	3,383
Sep 26, 2025	65.21	65.21	64.57	65.14	65.14	0.67%	1,634
Sep 25, 2025	65.17	65.43	64.28	64.70	64.70	0.01%	3,234
Sep 24, 2025	64.59	65.07	64.52	64.70	64.70	0.67%	1,502
Sep 23, 2025	63.91	64.27	63.01	64.27	64.27	0.66%	1,834
Sep 22, 2025	63.69	64.35	63.45	63.85	63.85	0.03%	2,787
Sep 19, 2025	65.20	65.20	63.60	63.83	63.83	-2.26%	5,815