Monster Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	57.83	58.08	57.55	57.84	57.84	0.02%	3,849,401
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
Feb 3, 2025	48.39	48.60	47.34	47.50	47.50	-2.48%	6,175,593
Jan 31, 2025	49.18	49.60	48.62	48.71	48.71	-1.32%	4,937,499
Jan 30, 2025	49.65	49.77	49.05	49.36	49.36	0.53%	5,344,299
Jan 29, 2025	48.67	49.31	48.43	49.10	49.10	0.92%	7,083,600
Jan 28, 2025	49.26	49.26	48.43	48.65	48.65	-1.40%	6,380,276
Jan 27, 2025	48.66	50.01	48.66	49.34	49.34	2.20%	10,112,231
Jan 24, 2025	48.10	48.53	47.86	48.28	48.28	0.35%	9,044,148
Jan 23, 2025	49.12	49.23	48.03	48.11	48.11	-2.24%	6,429,808
Jan 22, 2025	49.32	50.48	49.09	49.21	49.21	-0.02%	7,882,036
Jan 21, 2025	49.37	49.94	48.85	49.22	49.22	-0.40%	9,694,050
Jan 17, 2025	50.25	50.25	49.30	49.42	49.42	-0.46%	11,799,381
Jan 16, 2025	49.22	49.86	48.39	49.65	49.65	0.79%	6,849,873
Jan 15, 2025	50.43	50.57	49.16	49.26	49.26	-1.68%	8,703,171
Jan 14, 2025	49.83	50.16	49.46	50.10	50.10	0.22%	3,792,196
Jan 13, 2025	49.99	50.19	49.39	49.99	49.99	0.50%	5,634,697