Monster Beverage Corporation (LON:0K34)
London · Delayed Price · Currency is GBP · Price in USD 69.77
+3.03 (4.54%)
At close: Nov 7, 2025
Monster Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 66.67 | 66.69 | 65.15 | 65.31 | 65.31 | -2.36% | 953 |
| Sep 17, 2025 | 66.82 | 67.11 | 65.75 | 66.89 | 66.89 | 1.87% | 3,650 |
| Sep 16, 2025 | 64.39 | 65.96 | 64.25 | 65.67 | 65.67 | 1.68% | 19,470 |
| Sep 15, 2025 | 64.93 | 65.37 | 64.50 | 64.58 | 64.58 | 0.75% | 1,674 |
| 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 |