Monster Beverage Corporation (VIE:MNST)
Austria · Delayed Price · Currency is EUR 83.90
-0.38 (-0.45%)
At close: Jun 25, 2026
VIE:MNST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 84.66 | 84.66 | 84.51 | 84.51 | - | 0.73% | - |
| 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% | - |
| Apr 29, 2026 | 66.09 | 66.09 | 65.57 | 65.57 | 65.57 | -1.56% | - |
| Apr 28, 2026 | 65.72 | 66.61 | 65.72 | 66.61 | 66.61 | 1.05% | - |
| Apr 27, 2026 | 66.55 | 66.55 | 65.92 | 65.92 | 65.92 | -1.07% | - |
| Apr 24, 2026 | 66.01 | 66.63 | 66.01 | 66.63 | 66.63 | 0.17% | - |
| Apr 23, 2026 | 64.52 | 66.52 | 64.44 | 66.52 | 66.52 | 2.21% | 161 |
| Apr 22, 2026 | 64.27 | 65.08 | 64.27 | 65.08 | 65.08 | 1.61% | - |
| Apr 21, 2026 | 65.85 | 66.27 | 64.05 | 64.05 | 64.05 | -2.15% | - |
| Apr 20, 2026 | 64.82 | 65.85 | 64.82 | 65.46 | 65.46 | 1.36% | - |
| Apr 17, 2026 | 64.34 | 64.58 | 63.90 | 64.58 | 64.58 | 0.34% | - |
| Apr 16, 2026 | 63.19 | 64.36 | 63.19 | 64.36 | 64.36 | 2.73% | - |
| Apr 15, 2026 | 63.49 | 63.61 | 62.65 | 62.65 | 62.65 | -2.51% | - |
| Apr 14, 2026 | 63.94 | 64.26 | 63.40 | 64.26 | 64.26 | 0.67% | - |
| Apr 13, 2026 | 64.44 | 64.59 | 63.83 | 63.83 | 63.83 | -1.30% | - |
| Apr 10, 2026 | 65.09 | 65.16 | 64.67 | 64.67 | 64.67 | -0.23% | - |