Monster Beverage Corporation (MNST)
NASDAQ: MNST · Real-Time Price · USD
68.73
+0.58 (0.85%)
Oct 8, 2025, 4:00 PM EDT - Market closed

Monster Beverage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202568.4569.2067.8668.7368.730.85%7,482,407
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
Aug 20, 202564.2965.2464.0664.3964.390.63%4,952,263
Aug 19, 202564.2564.3063.2963.9963.99-0.20%5,572,132
Aug 18, 202564.8164.8363.9464.1264.12-0.80%4,467,072
Aug 15, 202564.4965.0264.2964.6464.640.69%4,846,826
Aug 14, 202564.1564.4963.7664.2064.200.08%4,040,261
Aug 13, 202564.2264.2263.1864.1564.150.19%5,729,762
Aug 12, 202563.7364.5963.5964.0364.030.58%7,503,109
Aug 11, 202564.4364.5962.7163.6663.66-1.59%8,590,087
Aug 8, 202565.5066.7564.3564.6964.696.40%12,216,160
Aug 7, 202559.9660.9759.8060.8060.802.18%9,030,471
Aug 6, 202559.4659.6658.5459.5059.500.78%11,643,632
Aug 5, 202560.2460.5058.7459.0459.04-2.17%8,787,824
Aug 4, 202559.1160.4759.0360.3560.352.25%6,075,163
Aug 1, 202558.7559.3458.0959.0259.020.46%12,248,612
Jul 31, 202560.5960.8158.4758.7558.75-3.75%10,841,100
Jul 30, 202561.2261.7760.8761.0461.04-0.57%4,116,395