Monster Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	47.09	47.33	46.31	46.80	46.80	-1.06%	1,688,309
Oct 22, 2026	46.75	47.54	46.50	47.30	47.30	1.44%	8,679,959
Oct 21, 2026	46.60	47.01	46.50	46.63	46.63	-0.87%	6,825,736
Oct 20, 2026	47.26	47.59	46.88	47.04	47.04	0.51%	7,826,214
Oct 19, 2026	45.43	47.35	45.34	46.80	46.80	2.34%	10,231,852
Oct 16, 2026	45.92	46.42	45.46	45.73	45.73	0.86%	12,347,317
Oct 15, 2026	44.94	45.94	44.89	45.34	45.34	2.53%	11,368,964
Oct 14, 2026	43.43	44.28	43.30	44.22	44.22	2.10%	11,211,070
Oct 13, 2026	44.14	44.22	43.23	43.31	43.31	-1.03%	7,848,460
Oct 12, 2026	43.82	44.06	43.28	43.76	43.76	0.27%	9,140,357
Oct 9, 2026	43.40	43.83	43.34	43.64	43.64	-0.02%	6,381,932
Oct 8, 2026	42.90	44.12	42.90	43.65	43.65	1.80%	8,580,230
Oct 7, 2026	43.18	43.46	42.56	42.88	42.88	-0.86%	8,372,591
Oct 6, 2026	43.25	43.47	42.88	43.25	43.25	-0.60%	7,346,480
Oct 5, 2026	42.88	43.64	42.71	43.51	43.51	1.33%	10,396,459
Oct 2, 2026	42.37	42.99	42.11	42.94	42.94	1.90%	7,745,485
Oct 1, 2026	41.60	42.36	41.41	42.14	42.14	1.25%	10,073,329
Sep 30, 2026	41.88	42.35	41.62	41.62	41.62	-0.29%	11,655,295
Sep 29, 2026	41.49	41.91	41.05	41.74	41.74	-0.29%	10,976,719
Sep 28, 2026	42.07	42.20	41.22	41.86	41.86	-2.90%	14,859,480
Sep 25, 2026	42.49	43.17	42.11	43.11	43.11	1.03%	8,977,373
Sep 24, 2026	44.13	44.18	42.61	42.67	42.67	-2.82%	9,789,843
Sep 23, 2026	44.16	44.43	43.31	43.91	43.91	-0.81%	9,069,958
Sep 22, 2026	44.14	44.85	44.14	44.27	44.27	0.61%	7,998,377
Sep 21, 2026	44.47	44.61	43.85	44.00	44.00	-1.59%	10,230,386
Sep 18, 2026	44.66	45.08	44.36	44.71	44.71	0.45%	18,531,203
Sep 17, 2026	44.78	44.81	44.23	44.51	44.51	-0.13%	9,155,555
Sep 16, 2026	44.66	45.04	44.53	44.57	44.57	-0.13%	8,020,851
Sep 15, 2026	44.00	44.94	43.86	44.63	44.63	0.97%	9,586,658
Sep 14, 2026	43.51	44.41	43.51	44.20	44.20	1.84%	9,010,639
Sep 11, 2026	43.45	43.52	42.89	43.40	43.40	0.72%	7,023,242
Sep 10, 2026	42.73	43.53	42.52	43.09	43.09	0.58%	9,468,734
Sep 9, 2026	42.86	42.97	42.19	42.84	42.84	-0.72%	11,855,900
Sep 8, 2026	43.64	43.70	43.01	43.15	43.15	-1.53%	8,541,199
Sep 4, 2026	43.78	44.17	43.65	43.82	43.82	-0.59%	12,453,551
Sep 3, 2026	44.40	44.62	43.97	44.08	44.08	-0.77%	8,944,343
Sep 2, 2026	45.34	45.37	44.04	44.42	44.42	-1.27%	10,511,615
Sep 1, 2026	45.97	46.10	44.89	44.99	44.99	-2.03%	7,279,101
Aug 31, 2026	46.51	46.66	45.78	45.92	45.92	-2.01%	12,161,690
Aug 28, 2026	47.15	47.15	46.38	46.86	46.86	0.34%	5,280,147
Aug 27, 2026	46.99	47.07	46.44	46.70	46.70	-2.32%	7,434,078
Aug 26, 2026	48.94	48.94	47.79	47.81	47.81	-1.89%	6,224,135
Aug 25, 2026	48.86	49.24	48.34	48.73	48.73	-0.39%	7,087,734
Aug 24, 2026	48.10	49.12	48.09	48.92	48.92	2.36%	11,669,133
Aug 21, 2026	47.60	48.12	47.22	47.79	47.79	0.63%	12,532,755
Aug 20, 2026	47.07	47.91	46.96	47.49	47.49	0.13%	9,057,106
Aug 19, 2026	47.28	47.98	47.21	47.43	47.43	0.11%	11,953,360
Aug 18, 2026	45.93	47.55	45.78	47.38	47.38	4.09%	16,318,793
Aug 17, 2026	46.50	46.63	45.32	45.52	45.52	-2.78%	9,818,227
Aug 14, 2026	46.51	46.94	46.17	46.82	46.82	0.30%	7,930,668