Monster Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	58.75	58.91	58.20	58.64	58.64	0.10%	3,080,546
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
Feb 21, 2025	51.58	53.36	51.31	53.00	53.00	3.50%	7,703,095
Feb 20, 2025	51.59	51.79	51.00	51.21	51.21	-0.93%	7,028,270
Feb 19, 2025	51.25	51.90	51.05	51.69	51.69	1.25%	6,564,882
Feb 18, 2025	49.22	51.09	48.95	51.05	51.05	3.65%	8,073,519
Feb 14, 2025	49.83	50.34	49.22	49.25	49.25	-0.55%	6,107,118
Feb 13, 2025	48.53	49.57	48.39	49.52	49.52	2.80%	5,722,852
Feb 12, 2025	47.50	48.27	47.32	48.17	48.17	0.23%	2,696,399
Feb 11, 2025	47.81	48.08	47.22	48.06	48.06	0.52%	3,141,322
Feb 10, 2025	46.62	48.11	46.57	47.81	47.81	2.66%	7,114,394
Feb 7, 2025	46.30	47.04	46.19	46.57	46.57	0.58%	4,634,453
Feb 6, 2025	46.47	46.65	46.04	46.30	46.30	0.30%	4,578,327
Feb 5, 2025	46.68	46.79	45.70	46.16	46.16	-0.97%	7,605,348
Feb 4, 2025	47.61	48.03	46.52	46.61	46.61	-1.87%	9,208,332