VIE:MNST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Aug 19, 2026	41.00	41.92	40.74	40.76	40.76	-0.37%	282
Aug 18, 2026	39.33	40.91	39.31	40.91	40.91	3.74%	-
Aug 17, 2026	40.25	40.31	39.43	39.43	39.43	-2.34%	-
Aug 14, 2026	40.67	40.67	40.04	40.38	40.38	0.09%	-
Aug 13, 2026	39.91	42.09	39.91	40.34	40.34	1.80%	442
Aug 12, 2026	39.58	40.08	39.54	39.63	39.63	0.88%	-
Aug 11, 2026	40.19	40.31	39.28	39.28	39.28	-1.11%	100
Aug 10, 2026	38.93	39.72	38.93	39.72	39.72	0.76%	-
Aug 7, 2026	40.91	40.91	39.42	39.42	39.42	-2.95%	-
Aug 6, 2026	41.24	41.24	40.62	40.62	40.62	-0.75%	-
Aug 5, 2026	40.92	41.10	40.92	40.93	40.93	1.25%	-
Aug 4, 2026	40.78	40.80	40.42	40.42	40.42	-1.11%	-
Aug 3, 2026	41.96	42.08	40.88	40.88	40.88	-2.67%	-
Jul 31, 2026	42.39	42.39	42.00	42.00	42.00	0.67%	-
Jul 30, 2026	42.69	42.69	41.72	41.72	41.72	-3.53%	-
Jul 29, 2026	43.14	43.24	42.42	43.24	43.24	-0.33%	-
Jul 28, 2026	41.97	43.39	41.70	43.39	43.39	3.47%	-
Jul 27, 2026	41.14	41.93	41.04	41.93	41.93	1.78%	-
Jul 24, 2026	41.22	41.28	41.17	41.20	41.20	0.17%	-
Jul 23, 2026	41.78	42.00	41.13	41.13	41.13	-0.76%	-
Jul 22, 2026	41.37	41.48	41.37	41.44	41.44	-0.16%	-
Jul 21, 2026	41.97	42.06	41.51	41.51	41.51	-1.37%	-
Jul 20, 2026	42.41	42.59	42.08	42.08	42.08	-2.63%	-
Jul 17, 2026	44.29	44.29	43.22	43.22	43.22	-0.78%	132
Jul 16, 2026	42.64	43.56	42.64	43.56	43.56	0.71%	-
Jul 15, 2026	43.00	43.25	42.78	43.25	43.25	1.04%	-
Jul 14, 2026	42.53	42.81	42.53	42.81	42.81	0.59%	-
Jul 13, 2026	42.76	42.92	42.36	42.56	42.56	0.34%	-
Jul 10, 2026	42.24	42.60	41.93	42.41	42.41	0.83%	40
Jul 9, 2026	41.62	42.36	41.58	42.06	42.06	-0.33%	20
Jul 8, 2026	42.31	42.52	42.20	42.20	42.20	-1.34%	-
Jul 7, 2026	42.61	42.98	42.61	42.78	42.78	1.03%	-
Jul 6, 2026	42.72	42.83	42.34	42.34	42.34	-0.51%	-
Jul 3, 2026	42.71	42.71	42.47	42.56	42.56	-1.24%	-
Jul 2, 2026	42.74	43.09	42.64	43.09	43.09	0.38%	-
Jul 1, 2026	42.00	42.93	42.00	42.93	42.93	1.26%	102
Jun 30, 2026	42.85	42.87	42.39	42.39	42.39	-0.32%	-
Jun 29, 2026	42.15	42.53	42.15	42.53	42.53	-0.49%	-
Jun 26, 2026	42.33	42.74	42.22	42.74	42.74	1.87%	-
Jun 25, 2026	41.56	41.95	41.36	41.95	41.95	-0.45%	-
Jun 24, 2026	41.54	42.14	41.29	42.14	42.14	2.71%	-
Jun 23, 2026	41.25	41.30	41.03	41.03	41.03	1.02%	240
Jun 22, 2026	39.89	40.62	39.72	40.62	40.62	1.70%	-
Jun 19, 2026	39.86	39.98	39.75	39.94	39.94	0.23%	-