Monster Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	76.50	77.30	76.20	77.01	-	0.38%	770,983
Apr 17, 2026	75.72	76.84	75.36	76.72	76.72	1.80%	4,783,791
Apr 16, 2026	74.55	76.31	74.55	75.36	75.36	0.57%	5,032,630
Apr 15, 2026	75.00	75.07	73.86	74.93	74.93	-0.19%	4,829,597
Apr 14, 2026	74.77	76.42	74.56	75.07	75.07	-0.13%	5,681,713
Apr 13, 2026	75.35	75.53	74.59	75.17	75.17	-0.73%	3,513,719
Apr 10, 2026	76.17	76.67	75.40	75.72	75.72	-0.62%	3,826,860
Apr 9, 2026	74.61	76.93	74.49	76.19	76.19	1.40%	3,803,705
Apr 8, 2026	74.51	75.64	74.07	75.14	75.14	3.73%	5,480,886
Apr 7, 2026	73.94	74.16	72.08	72.44	72.44	-2.32%	5,614,618
Apr 6, 2026	72.13	74.23	71.82	74.16	74.16	2.47%	4,064,263
Apr 2, 2026	72.16	72.70	71.74	72.37	72.37	-0.55%	3,163,333
Apr 1, 2026	72.42	73.20	71.87	72.77	72.77	0.43%	4,253,320
Mar 31, 2026	71.61	72.61	70.86	72.46	72.46	1.60%	8,043,591
Mar 30, 2026	72.05	72.17	70.98	71.32	71.32	-0.71%	5,234,545
Mar 27, 2026	72.10	72.83	71.62	71.83	71.83	-0.21%	4,020,544
Mar 26, 2026	73.21	73.34	71.82	71.98	71.98	-1.68%	4,589,765
Mar 25, 2026	73.18	73.99	72.22	73.21	73.21	0.29%	3,884,241
Mar 24, 2026	73.78	74.55	72.88	73.00	73.00	-1.30%	4,302,669
Mar 23, 2026	75.60	75.60	73.75	73.96	73.96	0.37%	4,908,657
Mar 20, 2026	73.47	74.49	73.25	73.69	73.69	-0.07%	10,528,766
Mar 19, 2026	74.23	74.91	73.61	73.74	73.74	-0.47%	4,531,863
Mar 18, 2026	77.37	77.44	73.78	74.09	74.09	-4.51%	6,848,326
Mar 17, 2026	78.14	78.14	76.87	77.59	77.59	0.70%	3,837,331
Mar 16, 2026	77.93	78.58	76.91	77.05	77.05	-0.08%	4,291,066
Mar 13, 2026	77.29	77.93	76.62	77.11	77.11	0.16%	4,004,509
Mar 12, 2026	76.70	78.26	76.35	76.99	76.99	-0.68%	6,002,773
Mar 11, 2026	76.31	77.72	75.47	77.52	77.52	1.07%	6,218,191
Mar 10, 2026	75.68	77.63	75.28	76.70	76.70	1.29%	5,994,096
Mar 9, 2026	74.96	75.74	73.35	75.73	75.73	0.15%	8,605,794
Mar 6, 2026	75.90	76.37	75.30	75.61	75.61	-1.42%	5,860,646
Mar 5, 2026	78.05	78.33	76.51	76.70	76.70	-2.43%	6,935,007
Mar 4, 2026	79.24	79.47	78.07	78.61	78.61	-0.48%	6,062,316
Mar 3, 2026	80.50	80.81	78.34	78.99	78.99	-2.55%	7,832,109
Mar 2, 2026	84.64	85.10	81.01	81.06	81.06	-4.97%	7,314,731
Feb 27, 2026	85.75	87.38	84.69	85.30	85.30	-1.57%	13,561,558
Feb 26, 2026	85.76	86.80	85.41	86.66	86.66	1.46%	9,480,719
Feb 25, 2026	84.93	85.77	84.41	85.41	85.41	-0.15%	6,860,736
Feb 24, 2026	84.58	85.59	84.26	85.54	85.54	1.00%	5,037,958
Feb 23, 2026	83.31	84.88	83.31	84.69	84.69	1.11%	6,208,717
Feb 20, 2026	82.42	83.98	81.86	83.76	83.76	2.16%	6,603,170
Feb 19, 2026	82.68	83.46	81.62	81.99	81.99	-1.43%	5,740,033
Feb 18, 2026	82.81	83.91	82.36	83.18	83.18	0.34%	7,181,343
Feb 17, 2026	81.83	82.93	81.49	82.90	82.90	1.74%	7,758,095
Feb 13, 2026	80.71	82.32	80.52	81.48	81.48	0.38%	5,175,998
Feb 12, 2026	81.03	82.10	80.68	81.17	81.17	0.47%	4,592,523
Feb 11, 2026	80.27	81.17	79.93	80.79	80.79	0.77%	5,165,398
Feb 10, 2026	80.35	80.69	79.77	80.17	80.17	-0.90%	8,347,690
Feb 9, 2026	82.49	82.64	80.35	80.90	80.90	-1.99%	6,099,407
Feb 6, 2026	81.94	82.60	81.75	82.54	82.54	0.97%	4,294,630