Monster Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	82.81	83.91	82.36	83.40	-	0.60%	3,094,937
Feb 17, 2026	81.83	82.93	81.49	82.90	82.90	1.74%	7,664,757
Feb 13, 2026	80.71	82.32	80.52	81.48	81.48	0.38%	5,143,308
Feb 12, 2026	81.03	82.10	80.68	81.17	81.17	0.47%	4,589,622
Feb 11, 2026	80.27	81.17	79.93	80.79	80.79	0.77%	5,162,174
Feb 10, 2026	80.35	80.69	79.77	80.17	80.17	-0.90%	8,338,820
Feb 9, 2026	82.49	82.64	80.35	80.90	80.90	-1.99%	6,089,724
Feb 6, 2026	81.94	82.60	81.75	82.54	82.54	0.97%	4,289,114
Feb 5, 2026	82.25	82.68	81.51	81.75	81.75	0.38%	6,008,552
Feb 4, 2026	82.44	82.95	80.77	81.44	81.44	-0.65%	10,960,849
Feb 3, 2026	81.32	82.40	81.07	81.97	81.97	1.07%	10,920,413
Feb 2, 2026	81.00	81.29	79.91	81.10	81.10	0.42%	9,748,703
Jan 30, 2026	79.98	80.84	79.53	80.76	80.76	0.90%	6,086,955
Jan 29, 2026	80.92	81.46	79.96	80.04	80.04	-1.09%	3,863,286
Jan 28, 2026	81.26	81.63	80.25	80.92	80.92	-0.60%	4,198,603
Jan 27, 2026	81.16	81.59	80.73	81.41	81.41	0.31%	4,491,976
Jan 26, 2026	82.70	83.24	81.08	81.16	81.16	-1.02%	5,932,415
Jan 23, 2026	80.64	82.19	80.30	82.00	82.00	1.37%	4,391,485
Jan 22, 2026	81.60	81.81	80.61	80.89	80.89	-0.87%	5,710,539
Jan 21, 2026	81.32	81.76	79.89	81.60	81.60	0.16%	8,642,062
Jan 20, 2026	78.39	81.62	77.53	81.47	81.47	4.22%	7,320,724
Jan 16, 2026	78.57	78.74	77.78	78.17	78.17	0.33%	7,605,038
Jan 15, 2026	78.09	79.01	77.64	77.91	77.91	0.23%	5,519,340
Jan 14, 2026	78.04	78.69	76.87	77.73	77.73	-0.89%	7,562,799
Jan 13, 2026	77.48	78.81	77.28	78.43	78.43	1.20%	6,694,836
Jan 12, 2026	77.45	78.09	77.13	77.50	77.50	0.21%	4,974,225
Jan 9, 2026	76.49	77.52	76.18	77.34	77.34	0.97%	3,568,589
Jan 8, 2026	75.85	77.74	75.50	76.60	76.60	0.59%	3,564,641
Jan 7, 2026	75.46	77.03	74.87	76.15	76.15	0.57%	6,318,910
Jan 6, 2026	75.67	75.97	75.26	75.72	75.72	0.07%	4,395,857
Jan 5, 2026	76.18	76.24	75.12	75.67	75.67	-0.64%	4,740,530
Jan 2, 2026	76.67	76.86	75.88	76.16	76.16	-0.67%	4,474,359
Dec 31, 2025	77.29	77.35	76.56	76.67	76.67	-0.96%	2,794,234
Dec 30, 2025	77.28	77.72	77.11	77.41	77.41	-0.28%	3,157,251
Dec 29, 2025	77.35	78.15	77.35	77.63	77.63	0.41%	3,343,232
Dec 26, 2025	77.45	77.74	76.93	77.31	77.31	-0.14%	2,204,933
Dec 24, 2025	77.80	78.02	77.01	77.42	77.42	-0.32%	1,536,035
Dec 23, 2025	77.82	78.31	77.47	77.67	77.67	0.01%	3,775,035
Dec 22, 2025	76.26	77.93	75.93	77.66	77.66	1.84%	5,201,333
Dec 19, 2025	74.94	77.17	74.82	76.26	76.26	1.06%	17,078,348
Dec 18, 2025	74.10	75.58	74.06	75.46	75.46	1.51%	4,826,066
Dec 17, 2025	75.21	75.32	73.91	74.34	74.34	-1.33%	4,388,419
Dec 16, 2025	74.99	75.52	74.46	75.34	75.34	0.65%	5,053,091
Dec 15, 2025	74.25	74.98	74.16	74.85	74.85	1.19%	5,618,408
Dec 12, 2025	72.94	74.32	72.76	73.97	73.97	2.04%	4,855,553
Dec 11, 2025	74.00	74.22	72.25	72.49	72.49	-1.85%	5,639,896
Dec 10, 2025	73.91	74.45	73.34	73.86	73.86	0.39%	7,191,212
Dec 9, 2025	73.94	74.46	73.25	73.57	73.57	-0.50%	3,964,486
Dec 8, 2025	73.76	74.48	73.35	73.94	73.94	0.27%	4,050,609
Dec 5, 2025	73.41	74.00	73.20	73.74	73.74	0.66%	3,510,571