Monster Beverage Corporation (MNST)
NASDAQ: MNST · Real-Time Price · USD
54.14
-0.59 (-1.08%)
At close: Nov 8, 2024, 4:00 PM
54.18
+0.04 (0.07%)
After-hours: Nov 8, 2024, 6:09 PM EST

Monster Beverage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 8, 202453.2155.6553.1854.1454.14-1.08%10,278,217
Nov 7, 202454.5055.3554.5054.7354.730.53%11,702,672
Nov 6, 202454.7154.9953.6854.4454.440.61%6,931,144
Nov 5, 202453.9854.5453.7654.1154.110.09%4,650,475
Nov 4, 202452.2754.1852.1454.0654.063.37%8,702,997
Nov 1, 202452.5053.0752.0852.3052.30-0.72%6,325,111
Oct 31, 202452.6553.1852.4852.6852.680.15%4,625,426
Oct 30, 202452.2553.1352.0652.6052.600.23%6,892,139
Oct 29, 202452.7053.5152.0552.4852.48-1.17%6,924,235
Oct 28, 202453.4453.6352.8853.1053.10-0.51%3,208,657
Oct 25, 202453.7653.9353.2953.3753.37-0.13%3,613,463
Oct 24, 202453.4353.5852.5453.4453.44-0.22%3,872,689
Oct 23, 202453.4753.7953.1053.5653.56-0.07%2,549,423
Oct 22, 202453.7353.8453.2553.6053.60-0.32%2,317,260
Oct 21, 202454.0654.5453.7053.7753.77-0.52%4,279,818
Oct 18, 202453.4454.2153.2054.0554.051.14%8,917,610
Oct 17, 202453.7053.7453.1253.4453.44-0.26%5,872,608
Oct 16, 202452.4853.6552.2353.5853.581.82%6,386,042
Oct 15, 202451.5752.7151.3652.6252.621.82%7,999,719
Oct 14, 202451.5951.7451.1251.6851.680.72%5,564,275
Oct 11, 202450.8251.9850.6751.3151.311.06%6,945,656
Oct 10, 202450.0050.8049.7750.7750.772.01%3,906,574
Oct 9, 202449.6250.0849.3749.7749.770.57%3,122,845
Oct 8, 202449.2449.6849.0949.4949.490.51%3,526,191
Oct 7, 202450.6350.6348.8849.2449.24-3.36%7,559,117
Oct 4, 202450.3151.0150.0450.9550.951.27%5,015,095
Oct 3, 202450.5750.6849.9950.3150.31-1.24%4,155,993
Oct 2, 202451.5351.5350.7450.9450.94-1.26%6,588,935
Oct 1, 202452.1752.3151.3651.5951.59-1.11%6,838,735
Sep 30, 202452.7852.9452.0152.1752.17-0.55%5,971,274
Sep 27, 202452.4952.8952.2952.4652.460.87%4,434,576
Sep 26, 202451.8252.1051.2652.0152.010.66%7,817,553
Sep 25, 202452.5752.7451.6451.6751.67-1.49%4,151,330
Sep 24, 202452.1252.7951.8652.4552.450.23%5,625,290
Sep 23, 202451.1952.4451.0052.3352.332.25%5,556,239
Sep 20, 202451.7051.7050.9951.1851.18-1.25%15,195,585
Sep 19, 202452.7152.7651.7051.8351.83-0.99%6,642,671
Sep 18, 202451.2252.5151.0852.3552.352.51%7,016,766
Sep 17, 202450.7351.1250.3851.0751.070.63%7,146,981
Sep 16, 202451.1351.3150.4650.7550.75-0.16%4,106,946
Sep 13, 202449.9750.9049.7350.8350.831.84%3,816,007
Sep 12, 202449.6149.9648.6549.9149.910.52%4,102,366
Sep 11, 202450.3650.4149.1749.6549.65-1.35%5,225,753
Sep 10, 202450.8350.8350.0050.3350.33-0.81%5,372,815
Sep 9, 202448.6651.0248.6250.7450.744.30%9,188,021
Sep 6, 202448.0648.8548.0648.6548.650.89%5,847,890
Sep 5, 202448.2748.5447.7748.2248.22-0.33%3,838,822
Sep 4, 202448.2248.7448.0448.3848.380.17%4,659,560
Sep 3, 202446.9448.3946.8548.3048.302.48%7,421,980
Aug 30, 202447.1247.2046.5947.1347.130.28%5,420,830
Aug 29, 202447.3647.5046.9147.0047.00-0.11%6,752,133
Aug 28, 202447.6147.7046.8047.0547.05-1.13%4,447,412
Aug 27, 202447.2847.6447.0447.5947.590.66%3,836,856
Aug 26, 202447.0047.6846.7847.2847.281.35%3,868,610
Aug 23, 202446.6046.8446.4046.6546.650.37%4,507,863
Aug 22, 202447.2347.2346.3946.4846.48-1.13%3,309,180
Aug 21, 202447.0147.2346.6247.0147.010.64%5,239,227
Aug 20, 202446.9247.1246.2046.7146.710.24%7,071,063
Aug 19, 202446.7946.9446.3446.6046.60-0.30%5,206,308
Aug 16, 202446.9247.1446.3346.7446.74-0.53%4,611,563
Aug 15, 202446.6147.5446.5546.9946.991.62%6,680,510
Aug 14, 202446.2846.6745.9846.2446.24-0.56%7,164,685
Aug 13, 202446.0046.7946.0046.5046.501.33%6,554,617
Aug 12, 202446.0246.5745.8645.8945.89-0.37%7,644,005
Aug 9, 202445.2946.3245.1946.0646.062.34%14,618,892
Aug 8, 202444.8845.5443.3245.0145.01-10.93%27,323,062
Aug 7, 202450.8451.5550.4650.5350.53-0.53%7,295,501
Aug 6, 202450.5951.7950.3350.8050.800.65%5,146,034
Aug 5, 202452.0252.4050.1950.4750.47-2.21%5,728,989
Aug 2, 202452.1252.4050.4251.6151.610.45%6,058,471
Aug 1, 202451.4351.7051.1151.3851.38-0.14%4,815,997
Jul 31, 202451.8252.2351.3351.4551.45-0.23%6,978,179
Jul 30, 202451.2451.7450.8951.5751.570.59%4,024,771
Jul 29, 202451.0051.6950.5851.2751.270.53%4,880,218
Jul 26, 202450.2851.0350.0751.0051.001.80%3,803,316
Jul 25, 202449.8350.3449.4650.1050.101.03%6,462,486
Jul 24, 202450.2650.4549.3849.5949.59-1.43%7,109,806
Jul 23, 202450.4850.7850.2050.3150.31-0.10%6,159,654
Jul 22, 202450.8250.9149.6350.3650.36-1.04%5,654,695
Jul 19, 202451.0951.1850.4850.8950.89-0.24%4,851,035
Jul 18, 202450.5551.6750.4851.0151.010.57%6,396,188
Jul 17, 202450.9751.4850.5750.7250.720.46%5,366,379
Jul 16, 202449.8150.5949.6050.4950.491.26%4,105,951
Jul 15, 202450.5150.6949.6949.8649.86-1.91%5,467,545
Jul 12, 202450.5051.1450.4850.8350.831.09%5,274,210
Jul 11, 202449.7450.7949.6850.2850.280.86%6,504,077
Jul 10, 202449.8349.8949.2149.8549.850.10%4,938,316
Jul 9, 202450.1950.2049.6549.8049.80-0.76%5,851,801
Jul 8, 202449.5950.2949.4750.1850.180.86%6,863,264
Jul 5, 202449.0949.8348.9749.7549.751.20%6,076,772
Jul 3, 202449.2049.6649.0649.1649.16-0.36%4,172,739
Jul 2, 202449.9749.9749.1349.3449.34-1.12%6,283,212
Jul 1, 202450.0450.2349.5849.9049.90-0.10%4,963,801
Jun 28, 202450.4050.5949.9049.9549.95-1.23%11,843,336
Jun 27, 202450.4950.7150.2750.5750.570.22%4,226,788
Jun 26, 202449.6550.8949.5550.4650.460.64%6,302,747
Jun 25, 202449.5150.3549.5050.1450.141.31%7,534,408
Jun 24, 202449.0249.7948.9149.4949.490.81%9,290,045
Jun 21, 202448.9049.5748.9049.0949.090.84%16,238,020
Jun 20, 202448.4449.0748.3448.6848.680.54%8,622,019