Monster Beverage Corporation (MNST)
NASDAQ: MNST · Real-Time Price · USD
66.52
+0.36 (0.54%)
At close: Sep 17, 2025, 4:00 PM EDT
66.30
-0.22 (-0.33%)
Pre-market: Sep 18, 2025, 6:46 AM EDT
Monster Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 66.38 | 67.13 | 65.84 | 66.52 | 66.52 | 0.54% | 6,454,446 |
| Sep 16, 2025 | 64.19 | 66.30 | 64.19 | 66.16 | 66.16 | 2.81% | 8,652,940 |
| Sep 15, 2025 | 64.93 | 65.41 | 64.30 | 64.35 | 64.35 | -0.53% | 4,334,954 |
| Sep 12, 2025 | 63.80 | 64.78 | 63.64 | 64.69 | 64.69 | 1.39% | 4,842,597 |
| Sep 11, 2025 | 62.94 | 64.09 | 62.70 | 63.80 | 63.80 | 1.54% | 3,618,026 |
| Sep 10, 2025 | 63.10 | 64.12 | 62.49 | 62.83 | 62.83 | -0.82% | 4,830,091 |
| Sep 9, 2025 | 62.86 | 64.01 | 62.73 | 63.35 | 63.35 | 0.52% | 4,465,496 |
| Sep 8, 2025 | 62.32 | 63.03 | 62.07 | 63.02 | 63.02 | 0.90% | 4,194,481 |
| Sep 5, 2025 | 63.53 | 63.66 | 62.13 | 62.46 | 62.46 | -1.56% | 3,338,667 |
| Sep 4, 2025 | 63.58 | 63.91 | 63.12 | 63.45 | 63.45 | -0.09% | 5,148,742 |
| Sep 3, 2025 | 62.17 | 63.53 | 62.16 | 63.51 | 63.51 | 1.34% | 4,605,600 |
| Sep 2, 2025 | 62.45 | 62.89 | 61.90 | 62.67 | 62.67 | 0.42% | 3,846,643 |
| Aug 29, 2025 | 61.93 | 62.53 | 61.76 | 62.41 | 62.41 | 0.63% | 4,164,488 |
| Aug 28, 2025 | 61.77 | 62.47 | 61.61 | 62.02 | 62.02 | 0.47% | 4,329,117 |
| Aug 27, 2025 | 62.09 | 62.19 | 60.97 | 61.73 | 61.73 | -0.63% | 4,499,408 |
| Aug 26, 2025 | 62.16 | 62.52 | 61.84 | 62.12 | 62.12 | -0.29% | 7,095,795 |
| Aug 25, 2025 | 62.64 | 63.07 | 62.05 | 62.30 | 62.30 | -0.86% | 4,935,249 |
| Aug 22, 2025 | 64.73 | 65.00 | 62.63 | 62.84 | 62.84 | -2.36% | 4,681,499 |
| Aug 21, 2025 | 64.45 | 64.99 | 63.92 | 64.36 | 64.36 | -0.05% | 4,117,028 |
| Aug 20, 2025 | 64.29 | 65.24 | 64.06 | 64.39 | 64.39 | 0.63% | 4,952,263 |
| Aug 19, 2025 | 64.25 | 64.30 | 63.29 | 63.99 | 63.99 | -0.20% | 5,572,132 |
| Aug 18, 2025 | 64.81 | 64.83 | 63.94 | 64.12 | 64.12 | -0.80% | 4,467,072 |
| Aug 15, 2025 | 64.49 | 65.02 | 64.29 | 64.64 | 64.64 | 0.69% | 4,846,826 |
| Aug 14, 2025 | 64.15 | 64.49 | 63.76 | 64.20 | 64.20 | 0.08% | 4,040,261 |
| Aug 13, 2025 | 64.22 | 64.22 | 63.18 | 64.15 | 64.15 | 0.19% | 5,729,762 |
| Aug 12, 2025 | 63.73 | 64.59 | 63.59 | 64.03 | 64.03 | 0.58% | 7,503,109 |
| Aug 11, 2025 | 64.43 | 64.59 | 62.71 | 63.66 | 63.66 | -1.59% | 8,590,087 |
| Aug 8, 2025 | 65.50 | 66.75 | 64.35 | 64.69 | 64.69 | 6.40% | 12,216,160 |
| Aug 7, 2025 | 59.96 | 60.97 | 59.80 | 60.80 | 60.80 | 2.18% | 9,030,471 |
| Aug 6, 2025 | 59.46 | 59.66 | 58.54 | 59.50 | 59.50 | 0.78% | 11,643,632 |
| Aug 5, 2025 | 60.24 | 60.50 | 58.74 | 59.04 | 59.04 | -2.17% | 8,787,824 |
| Aug 4, 2025 | 59.11 | 60.47 | 59.03 | 60.35 | 60.35 | 2.25% | 6,075,163 |
| Aug 1, 2025 | 58.75 | 59.34 | 58.09 | 59.02 | 59.02 | 0.46% | 12,248,612 |
| Jul 31, 2025 | 60.59 | 60.81 | 58.47 | 58.75 | 58.75 | -3.75% | 10,841,100 |
| Jul 30, 2025 | 61.22 | 61.77 | 60.87 | 61.04 | 61.04 | -0.57% | 4,116,395 |
| Jul 29, 2025 | 60.50 | 61.53 | 60.22 | 61.39 | 61.39 | 1.96% | 5,311,430 |
| Jul 28, 2025 | 60.10 | 60.53 | 59.67 | 60.21 | 60.21 | -0.74% | 3,603,062 |
| Jul 25, 2025 | 60.39 | 60.83 | 60.13 | 60.66 | 60.66 | 0.80% | 3,128,673 |
| Jul 24, 2025 | 59.32 | 60.23 | 59.20 | 60.18 | 60.18 | 1.67% | 4,317,335 |
| Jul 23, 2025 | 59.52 | 59.74 | 58.85 | 59.19 | 59.19 | -0.67% | 4,284,038 |
| Jul 22, 2025 | 59.32 | 59.76 | 58.93 | 59.59 | 59.59 | 0.27% | 3,997,141 |
| Jul 21, 2025 | 58.89 | 59.63 | 58.79 | 59.43 | 59.43 | 0.73% | 3,528,993 |
| Jul 18, 2025 | 59.54 | 59.82 | 58.97 | 59.00 | 59.00 | -0.15% | 5,424,964 |
| Jul 17, 2025 | 58.80 | 59.16 | 58.42 | 59.09 | 59.09 | 0.75% | 4,273,364 |
| Jul 16, 2025 | 59.13 | 59.35 | 58.29 | 58.65 | 58.65 | -0.49% | 4,454,226 |
| Jul 15, 2025 | 59.54 | 59.57 | 58.66 | 58.94 | 58.94 | -1.22% | 6,630,828 |
| Jul 14, 2025 | 58.88 | 60.06 | 58.59 | 59.67 | 59.67 | 1.43% | 5,660,198 |
| Jul 11, 2025 | 58.93 | 59.14 | 58.30 | 58.83 | 58.83 | -0.57% | 5,843,908 |
| Jul 10, 2025 | 59.57 | 59.71 | 58.92 | 59.17 | 59.17 | -0.67% | 5,482,808 |
| Jul 9, 2025 | 61.29 | 61.67 | 59.24 | 59.57 | 59.57 | -3.28% | 9,963,475 |