Skip to main content
logo
Monster Beverage Corporation (MNST)
NASDAQ: MNST · Real-Time Price · USD
74.34
-1.01 (-1.33%)
At close: Dec 17, 2025, 4:00 PM EST
74.25
-0.08 (-0.11%)
After-hours: Dec 17, 2025, 7:52 PM EST

Monster Beverage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 17, 202575.2175.3273.9174.3474.34-1.33%4,336,650
Dec 16, 202574.9975.5274.4675.3475.340.65%5,030,083
Dec 15, 202574.2574.9874.1674.8574.851.19%5,497,542
Dec 12, 202572.9474.3272.7673.9773.972.04%4,800,820
Dec 11, 202574.0074.2272.2572.4972.49-1.85%5,176,140
Dec 10, 202573.9174.4573.3473.8673.860.39%5,918,970
Dec 9, 202573.9474.4673.2573.5773.57-0.50%3,963,576
Dec 8, 202573.7674.4873.3573.9473.940.27%4,044,769
Dec 5, 202573.4174.0073.2073.7473.740.66%3,487,815
Dec 4, 202573.9474.1873.0773.2673.26-0.98%4,520,682
Dec 3, 202574.9175.0573.7373.9973.99-0.97%4,902,697
Dec 2, 202575.7275.9474.2574.7174.71-1.63%6,458,949
Dec 1, 202575.3176.2875.1075.9575.951.28%6,334,302
Nov 28, 202575.0975.2674.6074.9974.99-0.07%2,367,099
Nov 26, 202574.8775.2774.6075.0475.040.29%3,353,601
Nov 25, 202573.4474.9573.4174.8274.822.16%5,668,546
Nov 24, 202572.2073.6272.0173.2473.241.67%10,333,978
Nov 21, 202572.2472.8071.9972.0472.04-0.25%5,258,960
Nov 20, 202572.3073.0072.0072.2272.22-0.11%5,248,651
Nov 19, 202572.5573.0172.2172.3072.30-0.82%5,599,208
Nov 18, 202571.9873.0871.7172.9072.901.48%4,469,261
Nov 17, 202571.6173.0371.5671.8471.840.74%4,816,706
Nov 14, 202571.3571.9570.7971.3171.310.32%5,258,642
Nov 13, 202570.3971.8870.0671.0871.080.85%6,312,835
Nov 12, 202571.8172.1070.4070.4870.48-1.99%6,270,334
Nov 11, 202570.2572.1270.1571.9171.912.68%7,130,227
Nov 10, 202569.8371.2569.3770.0370.030.43%6,721,347
Nov 7, 202570.4272.6268.5169.7369.735.16%14,099,828
Nov 6, 202567.3367.7165.8866.3166.31-2.30%10,132,940
Nov 5, 202566.9267.9666.9267.8767.871.50%5,329,640
Nov 4, 202566.8966.9565.9266.8766.870.54%5,424,510
Nov 3, 202566.8267.0766.2966.5166.51-0.48%4,330,070
Oct 31, 202566.2567.0765.8866.8366.830.39%5,003,824
Oct 30, 202566.8767.4566.2766.5766.570.02%8,725,477
Oct 29, 202568.8768.9266.4166.5666.56-3.98%5,796,947
Oct 28, 202569.1669.5468.4769.3269.32-0.52%3,472,329
Oct 27, 202570.1670.1669.5969.6869.68-0.01%3,936,845
Oct 24, 202570.2670.3869.4569.6969.69-0.29%2,401,324
Oct 23, 202569.5969.9769.1369.8969.890.24%3,043,095
Oct 22, 202568.6970.4668.6969.7269.721.19%5,132,419
Oct 21, 202569.8369.9968.5968.9068.90-1.23%5,866,820
Oct 20, 202570.6570.7269.3269.7669.76-0.66%4,675,683
Oct 17, 202570.5770.6569.8870.2270.220.09%4,723,065
Oct 16, 202569.0670.5168.7770.1670.162.20%6,355,845
Oct 15, 202568.4769.1967.8568.6568.650.06%4,414,747
Oct 14, 202567.1568.9067.0168.6168.612.17%6,203,723
Oct 13, 202568.9969.5066.9467.1567.15-3.55%6,425,434
Oct 10, 202569.3470.0669.2069.6269.620.85%6,769,353
Oct 9, 202568.7769.2868.5069.0369.030.44%3,797,736
Oct 8, 202568.4569.2067.8668.7368.730.85%7,629,965