Monster Beverage Corporation (VIE:MNST)
Austria · Delayed Price · Currency is EUR 87.11
+0.61 (0.71%)
Last updated: Jul 16, 2026, 5:32 PM CET
VIE:MNST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 85.27 | 87.11 | 85.27 | 87.11 | 87.11 | 0.71% | - |
| Jul 15, 2026 | 86.00 | 86.50 | 85.55 | 86.50 | 86.50 | 1.04% | - |
| Jul 14, 2026 | 85.05 | 85.61 | 85.05 | 85.61 | 85.61 | 0.59% | - |
| Jul 13, 2026 | 85.52 | 85.83 | 84.71 | 85.11 | 85.11 | 0.34% | - |
| Jul 10, 2026 | 84.47 | 85.19 | 83.85 | 84.82 | 84.82 | 0.83% | 20 |
| Jul 9, 2026 | 83.23 | 84.71 | 83.16 | 84.12 | 84.12 | -0.33% | 10 |
| Jul 8, 2026 | 84.62 | 85.03 | 84.40 | 84.40 | 84.40 | -1.34% | - |
| Jul 7, 2026 | 85.22 | 85.96 | 85.22 | 85.55 | 85.55 | 1.03% | - |
| Jul 6, 2026 | 85.43 | 85.66 | 84.68 | 84.68 | 84.68 | -0.51% | - |
| Jul 3, 2026 | 85.42 | 85.42 | 84.93 | 85.11 | 85.11 | -1.24% | - |
| Jul 2, 2026 | 85.48 | 86.18 | 85.27 | 86.18 | 86.18 | 0.38% | - |
| Jul 1, 2026 | 83.99 | 85.85 | 83.99 | 85.85 | 85.85 | 1.26% | 51 |
| Jun 30, 2026 | 85.69 | 85.74 | 84.78 | 84.78 | 84.78 | -0.32% | - |
| Jun 29, 2026 | 84.30 | 85.05 | 84.30 | 85.05 | 85.05 | -0.49% | - |
| Jun 26, 2026 | 84.66 | 85.47 | 84.43 | 85.47 | 85.47 | 1.87% | - |
| Jun 25, 2026 | 83.11 | 83.90 | 82.71 | 83.90 | 83.90 | -0.45% | - |
| Jun 24, 2026 | 83.07 | 84.28 | 82.58 | 84.28 | 84.28 | 2.71% | - |
| Jun 23, 2026 | 82.50 | 82.59 | 82.06 | 82.06 | 82.06 | 1.02% | 120 |
| Jun 22, 2026 | 79.77 | 81.23 | 79.43 | 81.23 | 81.23 | 1.70% | - |
| Jun 19, 2026 | 79.71 | 79.95 | 79.50 | 79.87 | 79.87 | 0.23% | - |
| Jun 18, 2026 | 79.81 | 80.39 | 79.69 | 79.69 | 79.69 | -0.38% | - |
| Jun 17, 2026 | 79.94 | 80.29 | 79.70 | 79.99 | 79.99 | 0.18% | - |
| Jun 16, 2026 | 80.86 | 80.86 | 79.85 | 79.85 | 79.85 | -0.56% | - |
| Jun 15, 2026 | 80.75 | 80.75 | 79.71 | 80.30 | 80.30 | 1.06% | 50 |
| Jun 12, 2026 | 79.82 | 80.02 | 79.46 | 79.46 | 79.46 | -0.15% | - |
| Jun 11, 2026 | 79.32 | 79.58 | 79.02 | 79.58 | 79.58 | 1.32% | - |
| Jun 10, 2026 | 77.97 | 78.54 | 77.97 | 78.54 | 78.54 | 1.60% | - |
| Jun 9, 2026 | 76.73 | 77.30 | 76.72 | 77.30 | 77.30 | 0.13% | - |
| Jun 8, 2026 | 77.68 | 77.68 | 77.20 | 77.20 | 77.20 | -0.41% | - |
| Jun 5, 2026 | 76.36 | 77.52 | 76.36 | 77.52 | 77.52 | 0.34% | - |
| Jun 4, 2026 | 77.65 | 77.65 | 77.26 | 77.26 | 77.26 | 1.06% | - |
| Jun 3, 2026 | 76.26 | 76.45 | 75.75 | 76.45 | 76.45 | 1.95% | - |
| May 26, 2026 | 74.81 | 75.26 | 74.81 | 74.99 | 74.99 | -0.33% | - |
| May 25, 2026 | 75.22 | 75.26 | 75.22 | 75.24 | 75.24 | 0.53% | - |
| May 22, 2026 | 74.49 | 74.84 | 74.28 | 74.84 | 74.84 | 0.78% | - |
| May 21, 2026 | 74.57 | 74.71 | 74.26 | 74.26 | 74.26 | -1.14% | - |
| May 20, 2026 | 74.48 | 75.12 | 74.45 | 75.12 | 75.12 | 0.85% | 30 |
| May 19, 2026 | 76.16 | 76.21 | 74.49 | 74.49 | 74.49 | -1.08% | - |
| May 18, 2026 | 74.75 | 75.58 | 74.75 | 75.30 | 75.30 | -0.04% | - |
| May 15, 2026 | 74.09 | 75.33 | 73.63 | 75.33 | 75.33 | 3.02% | - |
| May 14, 2026 | 73.34 | 73.85 | 73.12 | 73.12 | 73.12 | -0.67% | - |
| May 13, 2026 | 73.39 | 73.61 | 73.39 | 73.61 | 73.61 | 0.82% | - |
| May 12, 2026 | 74.25 | 74.25 | 72.93 | 73.01 | 73.01 | 0.95% | - |
| May 11, 2026 | 73.29 | 73.42 | 72.18 | 72.32 | 72.32 | -1.95% | - |
| May 8, 2026 | 68.16 | 73.76 | 68.16 | 73.76 | 73.76 | 13.35% | 161 |
| May 7, 2026 | 65.84 | 65.84 | 65.07 | 65.07 | 65.07 | -0.97% | - |
| May 6, 2026 | 64.84 | 65.71 | 64.84 | 65.71 | 65.71 | 0.77% | - |
| May 5, 2026 | 64.48 | 65.21 | 64.00 | 65.21 | 65.21 | 1.51% | - |
| May 4, 2026 | 65.85 | 65.85 | 64.24 | 64.24 | 64.24 | -1.85% | - |
| Apr 30, 2026 | 65.51 | 66.04 | 65.45 | 65.45 | 65.45 | -0.18% | - |