Monster Beverage Corporation (MNST)
NASDAQ: MNST · Real-Time Price · USD
63.77
-0.47 (-0.73%)
At close: May 28, 2025, 4:00 PM
63.72
-0.05 (-0.08%)
After-hours: May 28, 2025, 4:03 PM EDT
Monster Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 64.28 | 64.45 | 63.69 | 63.77 | 63.77 | -0.73% | 3,321,067 |
| May 27, 2025 | 63.56 | 64.31 | 63.49 | 64.24 | 64.24 | 1.39% | 5,266,355 |
| May 23, 2025 | 62.68 | 63.47 | 62.42 | 63.36 | 63.36 | 0.78% | 3,508,984 |
| May 22, 2025 | 63.02 | 63.22 | 62.48 | 62.87 | 62.87 | -0.36% | 3,812,501 |
| May 21, 2025 | 62.90 | 63.49 | 62.81 | 63.10 | 63.10 | 0.17% | 6,278,284 |
| May 20, 2025 | 62.76 | 63.17 | 62.58 | 62.99 | 62.99 | 0.14% | 5,400,807 |
| May 19, 2025 | 62.85 | 62.96 | 62.47 | 62.90 | 62.90 | 0.06% | 4,009,972 |
| May 16, 2025 | 62.48 | 62.92 | 62.01 | 62.86 | 62.86 | 0.85% | 8,603,675 |
| May 15, 2025 | 61.02 | 62.34 | 61.02 | 62.33 | 62.33 | 2.18% | 6,753,873 |
| May 14, 2025 | 60.23 | 61.27 | 60.03 | 61.00 | 61.00 | 1.28% | 5,066,216 |
| May 13, 2025 | 61.23 | 61.26 | 60.15 | 60.23 | 60.23 | -1.84% | 5,384,458 |
| May 12, 2025 | 61.51 | 62.46 | 60.42 | 61.36 | 61.36 | 0.59% | 6,288,066 |
| May 9, 2025 | 58.81 | 61.83 | 58.62 | 61.00 | 61.00 | 1.43% | 8,655,116 |
| May 8, 2025 | 60.65 | 61.07 | 60.08 | 60.14 | 60.14 | -0.69% | 6,083,939 |
| May 7, 2025 | 60.26 | 60.85 | 59.98 | 60.56 | 60.56 | 0.90% | 3,871,268 |
| May 6, 2025 | 60.58 | 60.77 | 59.89 | 60.02 | 60.02 | -1.46% | 5,258,129 |
| May 5, 2025 | 60.06 | 61.29 | 59.63 | 60.91 | 60.91 | 1.43% | 4,609,482 |
| May 2, 2025 | 59.87 | 60.26 | 59.43 | 60.05 | 60.05 | 0.89% | 4,161,647 |
| May 1, 2025 | 59.86 | 60.03 | 59.30 | 59.52 | 59.52 | -1.00% | 5,164,948 |
| Apr 30, 2025 | 59.59 | 60.29 | 58.80 | 60.12 | 60.12 | 1.47% | 5,229,048 |
| Apr 29, 2025 | 58.59 | 59.33 | 58.01 | 59.25 | 59.25 | 1.30% | 3,448,548 |
| Apr 28, 2025 | 58.74 | 58.98 | 58.03 | 58.49 | 58.49 | -0.31% | 3,057,179 |
| Apr 25, 2025 | 58.59 | 58.82 | 57.86 | 58.67 | 58.67 | 0.14% | 3,898,447 |
| Apr 24, 2025 | 58.98 | 58.98 | 58.10 | 58.59 | 58.59 | -0.85% | 3,619,205 |
| Apr 23, 2025 | 59.32 | 59.70 | 58.51 | 59.09 | 59.09 | -0.32% | 4,994,286 |
| Apr 22, 2025 | 58.73 | 59.59 | 58.20 | 59.28 | 59.28 | 2.19% | 4,490,566 |
| Apr 21, 2025 | 58.36 | 58.42 | 57.01 | 58.01 | 58.01 | -0.68% | 4,632,507 |
| Apr 17, 2025 | 58.46 | 58.65 | 58.15 | 58.41 | 58.41 | 0.79% | 7,138,377 |
| Apr 16, 2025 | 58.87 | 59.14 | 57.91 | 57.95 | 57.95 | -1.18% | 5,060,585 |
| Apr 15, 2025 | 58.75 | 58.91 | 58.20 | 58.64 | 58.64 | 0.10% | 3,082,023 |
| 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 |