Monster Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	50.73	51.90	50.62	51.72	51.72	1.61%	10,985,197
Dec 19, 2024	51.30	51.44	50.48	50.90	50.90	-1.24%	7,188,500
Dec 18, 2024	51.69	52.44	51.47	51.54	51.54	-0.79%	4,803,024
Dec 17, 2024	52.16	52.70	51.65	51.95	51.95	-0.57%	4,643,800
Dec 16, 2024	52.71	53.58	52.10	52.25	52.25	-0.97%	4,377,800
Dec 13, 2024	52.30	52.85	52.18	52.76	52.76	-0.30%	4,695,371
Dec 12, 2024	52.35	52.97	52.32	52.92	52.92	1.57%	4,274,400
Dec 11, 2024	53.07	53.52	52.06	52.10	52.10	-1.72%	3,438,828
Dec 10, 2024	52.91	53.64	52.34	53.01	53.01	-0.38%	4,243,600
Dec 9, 2024	52.53	53.56	52.01	53.21	53.21	1.80%	5,994,504
Dec 6, 2024	53.32	53.73	52.24	52.27	52.27	-1.56%	3,937,407
Dec 5, 2024	54.07	54.07	53.07	53.10	53.10	-1.21%	4,677,600
Dec 4, 2024	54.07	54.33	53.64	53.75	53.75	-0.81%	4,035,800
Dec 3, 2024	54.60	54.90	54.07	54.19	54.19	-1.44%	5,378,295
Dec 2, 2024	55.37	56.02	54.95	54.98	54.98	-0.27%	5,682,863
Nov 29, 2024	55.09	55.50	54.91	55.13	55.13	-0.02%	3,431,100
Nov 27, 2024	54.94	55.40	54.84	55.14	55.14	0.57%	3,121,012
Nov 26, 2024	54.98	55.15	54.46	54.83	54.83	-0.27%	4,411,562
Nov 25, 2024	54.63	55.51	54.41	54.98	54.98	1.70%	6,712,000
Nov 22, 2024	54.00	54.40	53.88	54.06	54.06	0.15%	2,761,627
Nov 21, 2024	53.60	54.02	53.00	53.98	53.98	0.52%	4,846,508
Nov 20, 2024	53.06	53.78	52.89	53.70	53.70	-0.06%	3,833,900
Nov 19, 2024	52.96	53.85	52.66	53.73	53.73	0.86%	3,461,045
Nov 18, 2024	51.92	53.52	51.72	53.27	53.27	2.44%	7,255,742
Nov 15, 2024	55.44	55.50	51.98	52.00	52.00	-7.08%	10,606,121
Nov 14, 2024	55.95	56.70	55.85	55.96	55.96	-0.74%	8,941,240
Nov 13, 2024	55.61	56.56	55.38	56.38	56.38	0.64%	4,526,871
Nov 12, 2024	55.65	56.39	55.56	56.02	56.02	0.50%	7,457,270
Nov 11, 2024	54.43	56.47	54.40	55.74	55.74	2.96%	7,435,487
Nov 8, 2024	53.21	55.65	53.18	54.14	54.14	-1.08%	10,426,260
Nov 7, 2024	54.50	55.35	54.50	54.73	54.73	0.53%	11,702,700
Nov 6, 2024	54.71	54.99	53.68	54.44	54.44	0.61%	6,931,144
Nov 5, 2024	53.98	54.54	53.76	54.11	54.11	0.09%	4,650,475
Nov 4, 2024	52.27	54.18	52.14	54.06	54.06	3.37%	8,702,997
Nov 1, 2024	52.50	53.07	52.08	52.30	52.30	-0.72%	6,325,111
Oct 31, 2024	52.65	53.18	52.48	52.68	52.68	0.15%	4,625,426
Oct 30, 2024	52.25	53.13	52.06	52.60	52.60	0.23%	6,892,139
Oct 29, 2024	52.70	53.51	52.05	52.48	52.48	-1.17%	6,924,235
Oct 28, 2024	53.44	53.63	52.88	53.10	53.10	-0.51%	3,208,657
Oct 25, 2024	53.76	53.93	53.29	53.37	53.37	-0.13%	3,613,500
Oct 24, 2024	53.43	53.58	52.54	53.44	53.44	-0.22%	3,872,700
Oct 23, 2024	53.47	53.79	53.10	53.56	53.56	-0.07%	2,549,423
Oct 22, 2024	53.73	53.84	53.25	53.60	53.60	-0.32%	2,317,300
Oct 21, 2024	54.06	54.54	53.70	53.77	53.77	-0.52%	4,279,818
Oct 18, 2024	53.44	54.21	53.20	54.05	54.05	1.14%	8,917,610
Oct 17, 2024	53.70	53.74	53.12	53.44	53.44	-0.26%	5,872,608
Oct 16, 2024	52.48	53.65	52.23	53.58	53.58	1.82%	6,386,042
Oct 15, 2024	51.57	52.71	51.36	52.62	52.62	1.82%	7,999,719
Oct 14, 2024	51.59	51.74	51.12	51.68	51.68	0.72%	5,564,275
Oct 11, 2024	50.82	51.98	50.67	51.31	51.31	1.06%	6,945,700
Oct 10, 2024	50.00	50.80	49.77	50.77	50.77	2.01%	3,906,600
Oct 9, 2024	49.62	50.08	49.37	49.77	49.77	0.57%	3,122,845
Oct 8, 2024	49.24	49.68	49.09	49.49	49.49	0.51%	3,526,200
Oct 7, 2024	50.63	50.63	48.88	49.24	49.24	-3.36%	7,559,117
Oct 4, 2024	50.31	51.01	50.04	50.95	50.95	1.27%	5,015,095
Oct 3, 2024	50.57	50.68	49.99	50.31	50.31	-1.24%	4,156,000
Oct 2, 2024	51.53	51.53	50.74	50.94	50.94	-1.26%	6,588,935
Oct 1, 2024	52.17	52.31	51.36	51.59	51.59	-1.11%	6,838,735
Sep 30, 2024	52.78	52.94	52.01	52.17	52.17	-0.55%	5,971,300
Sep 27, 2024	52.49	52.89	52.29	52.46	52.46	0.87%	4,434,600
Sep 26, 2024	51.82	52.10	51.26	52.01	52.01	0.66%	7,817,600
Sep 25, 2024	52.57	52.74	51.64	51.67	51.67	-1.49%	4,151,330
Sep 24, 2024	52.12	52.79	51.86	52.45	52.45	0.23%	5,625,290
Sep 23, 2024	51.19	52.44	51.00	52.33	52.33	2.25%	5,556,239
Sep 20, 2024	51.70	51.70	50.99	51.18	51.18	-1.25%	15,195,600
Sep 19, 2024	52.71	52.76	51.70	51.83	51.83	-0.99%	6,642,671
Sep 18, 2024	51.22	52.51	51.08	52.35	52.35	2.51%	7,016,800
Sep 17, 2024	50.73	51.12	50.38	51.07	51.07	0.63%	7,147,000
Sep 16, 2024	51.13	51.31	50.46	50.75	50.75	-0.16%	4,106,946
Sep 13, 2024	49.97	50.90	49.73	50.83	50.83	1.84%	3,816,007
Sep 12, 2024	49.61	49.96	48.65	49.91	49.91	0.52%	4,102,400
Sep 11, 2024	50.36	50.41	49.17	49.65	49.65	-1.35%	5,225,753
Sep 10, 2024	50.83	50.83	50.00	50.33	50.33	-0.81%	5,372,815
Sep 9, 2024	48.66	51.02	48.62	50.74	50.74	4.30%	9,188,021
Sep 6, 2024	48.06	48.85	48.06	48.65	48.65	0.89%	5,847,900
Sep 5, 2024	48.27	48.54	47.77	48.22	48.22	-0.33%	3,838,822
Sep 4, 2024	48.22	48.74	48.04	48.38	48.38	0.17%	4,784,009
Sep 3, 2024	46.94	48.39	46.85	48.30	48.30	2.48%	7,422,000
Aug 30, 2024	47.12	47.20	46.59	47.13	47.13	0.28%	5,420,830
Aug 29, 2024	47.36	47.50	46.91	47.00	47.00	-0.11%	6,752,133
Aug 28, 2024	47.61	47.70	46.80	47.05	47.05	-1.13%	4,447,412
Aug 27, 2024	47.28	47.64	47.04	47.59	47.59	0.66%	3,836,856
Aug 26, 2024	47.00	47.68	46.78	47.28	47.28	1.35%	3,868,610
Aug 23, 2024	46.60	46.84	46.40	46.65	46.65	0.37%	4,507,900
Aug 22, 2024	47.23	47.23	46.39	46.48	46.48	-1.13%	3,309,180
Aug 21, 2024	47.01	47.23	46.62	47.01	47.01	0.64%	5,239,227
Aug 20, 2024	46.92	47.12	46.20	46.71	46.71	0.24%	7,071,063
Aug 19, 2024	46.79	46.94	46.34	46.60	46.60	-0.30%	5,206,308
Aug 16, 2024	46.92	47.14	46.33	46.74	46.74	-0.53%	4,611,563
Aug 15, 2024	46.61	47.54	46.55	46.99	46.99	1.62%	6,680,510
Aug 14, 2024	46.28	46.67	45.98	46.24	46.24	-0.56%	7,164,685
Aug 13, 2024	46.00	46.79	46.00	46.50	46.50	1.33%	6,554,617
Aug 12, 2024	46.02	46.57	45.86	45.89	45.89	-0.37%	7,644,005
Aug 9, 2024	45.29	46.32	45.19	46.06	46.06	2.33%	14,618,892
Aug 8, 2024	44.88	45.54	43.32	45.01	45.01	-10.92%	27,323,100
Aug 7, 2024	50.84	51.55	50.46	50.53	50.53	-0.53%	7,295,501
Aug 6, 2024	50.59	51.79	50.33	50.80	50.80	0.65%	5,146,034
Aug 5, 2024	52.02	52.40	50.19	50.47	50.47	-2.21%	5,729,000
Aug 2, 2024	52.12	52.40	50.42	51.61	51.61	0.45%	6,058,500
Aug 1, 2024	51.43	51.70	51.11	51.38	51.38	-0.14%	4,816,000