Monster Beverage Corporation (MNST)
NASDAQ: MNST · Real-Time Price · USD
60.91
+0.86 (1.43%)
May 5, 2025, 4:00 PM EDT - Market closed
Monster Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 60.06 | 61.29 | 59.63 | 60.91 | 60.91 | 1.43% | 4,554,348 |
| May 2, 2025 | 59.87 | 60.26 | 59.43 | 60.05 | 60.05 | 0.89% | 4,161,647 |
| May 1, 2025 | 59.86 | 60.03 | 59.30 | 59.52 | 59.52 | -1.00% | 5,164,948 |
| Apr 30, 2025 | 59.59 | 60.29 | 58.80 | 60.12 | 60.12 | 1.47% | 5,229,048 |
| Apr 29, 2025 | 58.59 | 59.33 | 58.01 | 59.25 | 59.25 | 1.30% | 3,448,548 |
| Apr 28, 2025 | 58.74 | 58.98 | 58.03 | 58.49 | 58.49 | -0.31% | 3,057,179 |
| Apr 25, 2025 | 58.59 | 58.82 | 57.86 | 58.67 | 58.67 | 0.14% | 3,898,447 |
| Apr 24, 2025 | 58.98 | 58.98 | 58.10 | 58.59 | 58.59 | -0.85% | 3,619,205 |
| Apr 23, 2025 | 59.32 | 59.70 | 58.51 | 59.09 | 59.09 | -0.32% | 4,994,286 |
| Apr 22, 2025 | 58.73 | 59.59 | 58.20 | 59.28 | 59.28 | 2.19% | 4,490,566 |
| Apr 21, 2025 | 58.36 | 58.42 | 57.01 | 58.01 | 58.01 | -0.68% | 4,632,507 |
| Apr 17, 2025 | 58.46 | 58.65 | 58.15 | 58.41 | 58.41 | 0.79% | 7,138,377 |
| Apr 16, 2025 | 58.87 | 59.14 | 57.91 | 57.95 | 57.95 | -1.18% | 5,060,585 |
| Apr 15, 2025 | 58.75 | 58.91 | 58.20 | 58.64 | 58.64 | 0.10% | 3,082,023 |
| Apr 14, 2025 | 58.20 | 58.79 | 57.87 | 58.58 | 58.58 | 0.74% | 4,517,103 |
| Apr 11, 2025 | 57.87 | 58.45 | 57.17 | 58.15 | 58.15 | 0.66% | 5,655,981 |
| Apr 10, 2025 | 57.93 | 58.69 | 56.91 | 57.77 | 57.77 | -0.82% | 5,845,635 |
| Apr 9, 2025 | 55.13 | 58.84 | 54.73 | 58.25 | 58.25 | 5.89% | 10,002,539 |
| Apr 8, 2025 | 57.67 | 57.83 | 54.84 | 55.01 | 55.01 | -3.68% | 19,283,896 |
| Apr 7, 2025 | 56.46 | 58.45 | 56.00 | 57.11 | 57.11 | 0.05% | 9,891,902 |
| Apr 4, 2025 | 59.51 | 60.00 | 57.00 | 57.08 | 57.08 | -4.31% | 10,386,403 |
| Apr 3, 2025 | 58.77 | 60.34 | 58.62 | 59.65 | 59.65 | 0.49% | 8,537,997 |
| Apr 2, 2025 | 59.05 | 59.42 | 58.61 | 59.36 | 59.36 | 0.54% | 4,632,752 |
| Apr 1, 2025 | 58.50 | 59.07 | 58.30 | 59.04 | 59.04 | 0.89% | 5,035,509 |
| Mar 31, 2025 | 57.94 | 58.89 | 57.94 | 58.52 | 58.52 | 1.14% | 5,588,031 |
| Mar 28, 2025 | 58.86 | 59.00 | 57.47 | 57.86 | 57.86 | -1.23% | 4,464,993 |
| Mar 27, 2025 | 57.84 | 58.71 | 57.73 | 58.58 | 58.58 | 1.42% | 3,586,237 |
| Mar 26, 2025 | 57.89 | 58.14 | 57.66 | 57.76 | 57.76 | -0.14% | 5,211,386 |
| Mar 25, 2025 | 57.83 | 58.08 | 57.55 | 57.84 | 57.84 | 0.02% | 4,687,479 |
| Mar 24, 2025 | 57.52 | 57.95 | 57.31 | 57.83 | 57.83 | 0.91% | 6,638,012 |
| Mar 21, 2025 | 56.36 | 57.56 | 56.28 | 57.31 | 57.31 | 0.77% | 7,643,027 |
| Mar 20, 2025 | 56.84 | 57.10 | 56.56 | 56.87 | 56.87 | 0.09% | 4,953,101 |
| Mar 19, 2025 | 56.70 | 57.03 | 56.16 | 56.82 | 56.82 | 0.04% | 4,462,419 |
| Mar 18, 2025 | 56.09 | 57.00 | 56.02 | 56.80 | 56.80 | 1.05% | 5,476,990 |
| Mar 17, 2025 | 55.00 | 56.37 | 54.87 | 56.21 | 56.21 | 2.03% | 4,361,283 |
| Mar 14, 2025 | 54.22 | 55.43 | 54.22 | 55.09 | 55.09 | 1.38% | 5,064,803 |
| Mar 13, 2025 | 54.32 | 54.84 | 54.17 | 54.34 | 54.34 | -0.11% | 3,597,574 |
| Mar 12, 2025 | 54.40 | 54.86 | 54.00 | 54.40 | 54.40 | -1.50% | 5,563,234 |
| Mar 11, 2025 | 55.50 | 55.75 | 54.69 | 55.23 | 55.23 | -0.97% | 6,477,697 |
| Mar 10, 2025 | 55.68 | 57.13 | 55.48 | 55.77 | 55.77 | 1.27% | 8,902,726 |
| Mar 7, 2025 | 55.55 | 55.82 | 54.85 | 55.07 | 55.07 | -1.11% | 6,355,493 |
| Mar 6, 2025 | 55.12 | 55.75 | 54.81 | 55.69 | 55.69 | 0.61% | 5,383,145 |
| Mar 5, 2025 | 54.82 | 55.40 | 54.70 | 55.35 | 55.35 | 0.97% | 7,171,808 |
| Mar 4, 2025 | 55.34 | 56.00 | 54.44 | 54.82 | 54.82 | -0.63% | 9,137,571 |
| Mar 3, 2025 | 54.43 | 55.58 | 53.90 | 55.17 | 55.17 | 0.95% | 8,325,084 |
| Feb 28, 2025 | 55.00 | 56.40 | 54.07 | 54.65 | 54.65 | 5.26% | 15,068,267 |
| Feb 27, 2025 | 51.17 | 52.17 | 50.93 | 51.92 | 51.92 | 0.52% | 7,541,053 |
| Feb 26, 2025 | 51.77 | 51.99 | 51.10 | 51.65 | 51.65 | -0.92% | 5,024,317 |
| Feb 25, 2025 | 52.86 | 53.31 | 51.90 | 52.13 | 52.13 | -0.82% | 7,663,136 |
| Feb 24, 2025 | 52.72 | 52.94 | 52.35 | 52.56 | 52.56 | -0.83% | 7,946,344 |