Monster Beverage Corporation (MNST)
NASDAQ: MNST · Real-Time Price · USD
66.57
+0.01 (0.02%)
Oct 30, 2025, 4:00 PM EDT - Market closed

Monster Beverage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 202567.0368.2866.9868.1568.151.58%5,798,296
Oct 6, 202567.1167.2366.3367.0967.09-0.12%3,254,394
Oct 3, 202567.4567.8967.1367.1767.17-0.61%3,095,281
Oct 2, 202566.9067.8966.5667.5867.580.22%4,318,482
Oct 1, 202567.1567.8466.7167.4367.430.18%5,051,574
Sep 30, 202567.1367.4566.7167.3167.310.52%4,775,569
Sep 29, 202565.7067.1265.5066.9666.962.48%7,321,763
Sep 26, 202564.7665.4664.4265.3465.341.16%3,097,820
Sep 25, 202565.3965.5564.2164.5964.59-0.52%3,132,868
Sep 24, 202564.4065.1464.2464.9364.930.70%3,996,901
Sep 23, 202563.9864.5063.0164.4864.480.78%4,189,156
Sep 22, 202563.7864.3563.4763.9863.98-0.23%4,668,693
Sep 19, 202564.8664.8663.5364.1364.13-0.79%13,013,868
Sep 18, 202566.0366.5764.6164.6464.64-2.83%5,903,507
Sep 17, 202566.3867.1365.8466.5266.520.54%6,551,724
Sep 16, 202564.1966.3064.1966.1666.162.81%8,652,940
Sep 15, 202564.9365.4164.3064.3564.35-0.53%4,334,954
Sep 12, 202563.8064.7863.6464.6964.691.39%4,842,597
Sep 11, 202562.9464.0962.7063.8063.801.54%3,618,026
Sep 10, 202563.1064.1262.4962.8362.83-0.82%4,830,091
Sep 9, 202562.8664.0162.7363.3563.350.52%4,465,496
Sep 8, 202562.3263.0362.0763.0263.020.90%4,194,481
Sep 5, 202563.5363.6662.1362.4662.46-1.56%3,338,667
Sep 4, 202563.5863.9163.1263.4563.45-0.09%5,148,742
Sep 3, 202562.1763.5362.1663.5163.511.34%4,605,600
Sep 2, 202562.4562.8961.9062.6762.670.42%3,846,643
Aug 29, 202561.9362.5361.7662.4162.410.63%4,164,488
Aug 28, 202561.7762.4761.6162.0262.020.47%4,329,117
Aug 27, 202562.0962.1960.9761.7361.73-0.63%4,499,408
Aug 26, 202562.1662.5261.8462.1262.12-0.29%7,095,795
Aug 25, 202562.6463.0762.0562.3062.30-0.86%4,935,249
Aug 22, 202564.7365.0062.6362.8462.84-2.36%4,681,499
Aug 21, 202564.4564.9963.9264.3664.36-0.05%4,117,028