VIE:MNST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Apr 9, 2026	64.27	64.82	64.02	64.82	64.82	0.50%	-
Apr 8, 2026	62.76	64.50	62.50	64.50	64.50	3.22%	-
Apr 7, 2026	64.37	64.42	62.49	62.49	62.49	0.06%	-
Apr 2, 2026	62.36	62.53	62.36	62.45	62.45	-0.62%	-
Apr 1, 2026	62.91	62.91	62.54	62.84	62.84	1.62%	-
Mar 31, 2026	62.68	62.92	61.84	61.84	61.84	-0.67%	-
Mar 30, 2026	62.66	62.98	62.26	62.26	62.26	-0.80%	-
Mar 27, 2026	62.54	62.77	62.25	62.76	62.76	-0.13%	-
Mar 26, 2026	63.03	63.23	62.84	62.84	62.84	-1.29%	-
Mar 25, 2026	63.62	63.66	62.61	63.66	63.66	-0.31%	-
Mar 24, 2026	63.96	64.16	63.86	63.86	63.86	0.02%	-
Mar 23, 2026	63.30	65.00	63.30	63.85	63.85	0.16%	165
Mar 20, 2026	63.70	64.35	63.43	63.75	63.75	-0.73%	-
Mar 19, 2026	64.74	64.77	64.22	64.22	64.22	-1.85%	-
Mar 18, 2026	67.70	67.70	65.16	65.43	65.43	-2.40%	-
Mar 17, 2026	66.79	67.20	66.79	67.04	67.04	-0.84%	-
Mar 16, 2026	67.56	68.20	67.40	67.61	67.61	0.36%	-
Mar 13, 2026	66.66	67.37	66.66	67.37	67.37	0.06%	-