Monster Beverage Corporation (LON:0K34)
London · Delayed Price · Currency is GBP · Price in USD 85.51
-0.62 (-0.72%)
May 14, 2026, 5:11 PM GMT
LON:0K34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 86.52 | 86.78 | 85.00 | 85.41 | 85.41 | -0.84% | 279 |
| May 13, 2026 | 84.75 | 86.83 | 84.75 | 86.13 | 86.13 | 0.56% | 1,657 |
| May 12, 2026 | 87.77 | 90.00 | 83.88 | 85.65 | 85.65 | -0.17% | 2,826 |
| May 11, 2026 | 85.70 | 87.67 | 83.01 | 85.80 | 85.80 | -2.92% | 8,504 |
| May 8, 2026 | 80.82 | 88.52 | 79.00 | 88.38 | 88.38 | 15.39% | 10,130 |
| May 7, 2026 | 77.50 | 78.37 | 74.25 | 76.59 | 76.59 | -0.79% | 18,192 |
| May 6, 2026 | 75.72 | 77.97 | 73.08 | 77.20 | 77.20 | 1.05% | 897 |
| May 5, 2026 | 75.20 | 76.58 | 74.01 | 76.40 | 76.40 | 1.97% | 740 |
| May 4, 2026 | 76.38 | 78.50 | 74.65 | 74.93 | 74.92 | -2.70% | 1,352 |
| May 1, 2026 | 77.07 | 78.31 | 75.15 | 77.01 | 77.01 | -0.23% | 1,540 |
| Apr 30, 2026 | 76.63 | 77.95 | 73.64 | 77.18 | 77.18 | 0.40% | 3,912 |
| Apr 29, 2026 | 76.50 | 78.15 | 75.00 | 76.88 | 76.88 | -0.72% | 653 |
| Apr 28, 2026 | 76.86 | 80.00 | 76.08 | 77.44 | 77.44 | 0.34% | 920 |
| Apr 27, 2026 | 78.20 | 78.85 | 77.00 | 77.18 | 77.18 | -0.58% | 4,293 |
| Apr 24, 2026 | 76.76 | 78.50 | 75.00 | 77.63 | 77.63 | 0.02% | 1,241 |
| Apr 23, 2026 | 75.95 | 77.98 | 72.74 | 77.61 | 77.61 | 2.57% | 3,083 |
| Apr 22, 2026 | 75.72 | 76.67 | 75.00 | 75.67 | 75.67 | -0.07% | 1,631 |
| Apr 21, 2026 | 78.00 | 78.40 | 75.15 | 75.72 | 75.72 | -1.43% | 4,387 |
| Apr 20, 2026 | 76.65 | 78.20 | 75.01 | 76.82 | 76.82 | 0.38% | 18,018 |
| Apr 17, 2026 | 75.76 | 76.75 | 73.07 | 76.53 | 76.53 | 2.01% | 22,084 |
| Apr 16, 2026 | 74.93 | 76.40 | 73.05 | 75.02 | 75.02 | 0.75% | 3,135 |
| Apr 15, 2026 | 75.09 | 77.78 | 73.89 | 74.46 | 74.46 | -1.46% | 7,156 |
| Apr 14, 2026 | 75.62 | 76.37 | 73.00 | 75.56 | 75.56 | 0.83% | 9,164 |
| Apr 13, 2026 | 75.36 | 77.38 | 74.00 | 74.94 | 74.94 | -0.64% | 2,866 |
| Apr 10, 2026 | 76.09 | 78.03 | 75.41 | 75.42 | 75.42 | -1.45% | 726 |
| Apr 9, 2026 | 73.20 | 76.95 | 73.07 | 76.53 | 76.53 | 1.50% | 1,688 |
| Apr 8, 2026 | 74.56 | 75.64 | 72.99 | 75.40 | 75.40 | 3.46% | 2,602 |
| Apr 7, 2026 | 74.10 | 75.72 | 72.26 | 72.88 | 72.88 | 1.25% | 4,060 |
| Apr 2, 2026 | 70.75 | 74.50 | 70.75 | 71.98 | 71.98 | -1.16% | 437 |
| Apr 1, 2026 | 74.00 | 74.00 | 71.01 | 72.82 | 72.82 | 1.46% | 3,330 |
| Mar 31, 2026 | 71.77 | 73.32 | 70.40 | 71.77 | 71.77 | 0.46% | 988 |
| Mar 30, 2026 | 71.74 | 73.85 | 70.91 | 71.44 | 71.44 | -0.94% | 3,105 |
| Mar 27, 2026 | 72.03 | 72.83 | 69.90 | 72.12 | 72.12 | -0.37% | 4,627 |
| Mar 26, 2026 | 73.36 | 73.68 | 70.10 | 72.39 | 72.39 | -1.40% | 1,390 |
| Mar 25, 2026 | 74.56 | 74.98 | 72.35 | 73.42 | 73.42 | -0.31% | 1,766 |
| Mar 24, 2026 | 74.71 | 75.45 | 73.03 | 73.65 | 73.65 | -1.06% | 1,840 |
| Mar 23, 2026 | 74.26 | 76.62 | 72.45 | 74.44 | 74.44 | 1.33% | 1,862 |
| Mar 20, 2026 | 74.83 | 74.83 | 73.02 | 73.46 | 73.46 | -1.34% | 2,602 |
| Mar 19, 2026 | 74.55 | 75.38 | 68.98 | 74.46 | 74.46 | -0.37% | 1,235 |
| Mar 18, 2026 | 78.03 | 78.03 | 74.49 | 74.74 | 74.74 | -3.46% | 3,404 |
| Mar 17, 2026 | 77.05 | 78.70 | 75.51 | 77.42 | 77.42 | 0.18% | 1,853 |
| Mar 16, 2026 | 77.38 | 78.88 | 76.86 | 77.28 | 77.28 | -0.27% | 3,083 |
| Mar 13, 2026 | 76.99 | 77.92 | 76.00 | 77.49 | 77.49 | 0.07% | 2,335 |
| Mar 12, 2026 | 77.50 | 78.26 | 76.38 | 77.44 | 77.44 | 0.28% | 5,873 |
| Mar 11, 2026 | 77.03 | 77.90 | 75.52 | 77.22 | 77.22 | -0.13% | 23,779 |
| Mar 10, 2026 | 75.78 | 77.59 | 75.10 | 77.32 | 77.32 | 3.81% | 5,871 |
| Mar 9, 2026 | 74.98 | 76.60 | 73.36 | 74.48 | 74.48 | -1.38% | 3,516 |
| Mar 6, 2026 | 77.05 | 78.00 | 75.31 | 75.52 | 75.52 | -1.44% | 1,295 |
| Mar 5, 2026 | 78.41 | 79.00 | 76.58 | 76.62 | 76.62 | -2.20% | 8,431 |
| Mar 4, 2026 | 79.16 | 80.00 | 78.00 | 78.35 | 78.35 | -1.02% | 3,966 |