VIE:MNST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	41.77	41.77	41.38	41.38	41.38	1.31%	-
Oct 28, 2026	40.84	40.84	40.70	40.84	40.84	-0.57%	-
Oct 27, 2026	41.51	41.60	41.08	41.08	41.08	-1.43%	-
Oct 23, 2026	42.15	42.15	41.67	41.67	41.67	-1.16%	-
Oct 22, 2026	41.76	42.16	41.61	42.16	42.16	1.16%	-
Oct 21, 2026	41.77	41.80	41.58	41.68	41.68	-1.29%	-
Oct 20, 2026	42.21	42.24	41.86	42.22	42.22	1.71%	350
Oct 19, 2026	40.65	41.51	40.41	41.51	41.51	2.04%	150
Oct 16, 2026	40.30	40.82	40.30	40.68	40.68	0.31%	-
Oct 15, 2026	39.69	40.86	39.69	40.56	40.56	2.96%	250
Oct 14, 2026	38.62	39.39	38.62	39.39	39.39	0.92%	-
Oct 13, 2026	39.32	39.40	39.03	39.03	39.03	0.13%	-
Oct 12, 2026	39.09	39.19	38.96	38.98	38.98	0.21%	-
Oct 9, 2026	38.90	38.97	38.78	38.90	38.90	0.03%	-
Oct 8, 2026	38.22	38.89	38.22	38.89	38.89	1.59%	-
Oct 7, 2026	38.52	38.68	38.28	38.28	38.28	-0.16%	-
Oct 6, 2026	38.93	38.93	38.34	38.34	38.34	-0.18%	-
Oct 5, 2026	38.36	38.41	38.23	38.41	38.41	2.30%	-
Oct 2, 2026	37.60	38.09	37.55	37.55	37.55	0.36%	100
Oct 1, 2026	36.80	37.41	36.73	37.41	37.41	0.97%	-
Sep 30, 2026	36.85	37.05	36.73	37.05	37.05	1.37%	-
Sep 29, 2026	36.86	36.86	36.55	36.55	36.55	-0.99%	-
Sep 28, 2026	37.87	37.87	36.92	36.92	36.92	-1.18%	-
Sep 25, 2026	37.57	37.59	37.22	37.36	37.36	-1.20%	-
Sep 24, 2026	38.47	38.90	37.81	37.81	37.81	-1.09%	-
Sep 23, 2026	38.80	38.81	38.23	38.23	38.23	-2.08%	-
Sep 22, 2026	38.33	39.04	38.33	39.04	39.04	0.70%	-
Sep 21, 2026	38.98	38.98	38.25	38.77	38.77	-1.05%	-
Sep 18, 2026	38.76	39.18	38.60	39.18	39.18	1.36%	-
Sep 17, 2026	39.02	39.11	38.65	38.65	38.65	-0.21%	-
Sep 16, 2026	38.75	38.82	38.69	38.73	38.73	0.45%	-
Sep 15, 2026	38.18	38.56	38.05	38.56	38.56	0.51%	-
Sep 14, 2026	37.82	38.36	37.81	38.36	38.36	3.27%	-
Sep 11, 2026	37.29	37.50	37.15	37.15	37.15	-0.36%	100
Sep 10, 2026	36.96	37.28	36.92	37.28	37.28	2.54%	-
Sep 9, 2026	37.07	37.19	36.36	36.36	36.36	-2.18%	-
Sep 8, 2026	37.45	37.55	37.17	37.17	37.17	-0.77%	-
Sep 7, 2026	37.73	37.73	37.42	37.46	37.46	-0.99%	2
Sep 4, 2026	38.02	38.02	37.71	37.83	37.83	-1.27%	52
Sep 3, 2026	38.27	38.55	38.18	38.32	38.32	-0.61%	-
Sep 2, 2026	38.92	38.92	38.55	38.55	38.55	-1.83%	-
Sep 1, 2026	39.89	39.89	39.27	39.27	39.27	-0.91%	-
Aug 31, 2026	40.38	40.38	39.63	39.63	39.63	-1.25%	-
Aug 28, 2026	40.18	40.38	40.13	40.13	40.13	-0.04%	100
Aug 27, 2026	40.92	40.92	40.15	40.15	40.15	-3.40%	100
Aug 26, 2026	41.96	41.97	41.56	41.56	41.56	-1.00%	10
Aug 25, 2026	41.91	42.02	41.91	41.98	41.98	0.04%	-
Aug 24, 2026	41.10	41.97	41.09	41.97	41.97	2.75%	-
Aug 21, 2026	40.65	40.84	40.62	40.84	40.84	0.54%	-
Aug 20, 2026	40.57	40.62	40.34	40.62	40.62	-0.33%	-