Monster Beverage Corporation - 0K34.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	73.92	74.63	74.63	74.63	73.25	1,384
December 03, 2025	74.55	74.44	74.44	74.98	73.6	4,784
December 02, 2025	77	75.2	75.2	77	74.69	6,340
December 01, 2025	75.3	75.7	75.7	76.11	75	2,935
November 28, 2025	75.99	75.08	75.08	75.99	74.34	1,749
November 26, 2025	74.88	75.07	75.04	75.49	74.54	9,651
November 25, 2025	73.61	74.4	74.4	74.54	73.07	14,742
November 24, 2025	71.93	73.43	73.43	73.43	71.56	4,849
November 21, 2025	72.2	72.42	72.42	72.84	71.87	886
November 20, 2025	72.24	72.22	72.22	72.93	72	4,266
November 19, 2025	73.04	72.99	72.99	73.04	72.39	1,810
November 18, 2025	72.27	72.87	72.87	73.2	71.67	3,126
November 17, 2025	71.33	72.35	72.35	72.97	71.33	2,642
November 14, 2025	71.35	71.44	71.44	71.87	70.94	3,466
November 13, 2025	70.39	71.53	71.53	71.84	70.09	1,377
November 12, 2025	71.83	71.39	71.39	71.99	71.29	1,148
November 11, 2025	70.35	71.86	71.86	71.86	70.15	2,766
November 10, 2025	69.59	70.44	70.19	71.11	69.59	4,571
November 07, 2025	69.01	69.77	69.77	72.54	69	14,297
November 06, 2025	68	66.74	66.74	68	65.95	4,066
November 05, 2025	66.92	67.5	67.5	67.9	66.92	3,880
November 04, 2025	66.52	66.65	66.65	66.89	65.95	12,194
November 03, 2025	66.99	66.69	66.69	67.11	66.24	449
October 31, 2025	66.89	66.63	66.63	66.89	65.95	2,242
October 30, 2025	66.6	66.76	66.76	67.27	66.29	1,257
October 29, 2025	68.56	66.88	66.88	68.87	66.79	4,191
October 28, 2025	69.18	69.25	69.25	69.54	68.52	1,782
October 27, 2025	69.65	69.87	69.87	70.16	69.65	1,615
October 24, 2025	69.1	69.69	69.69	70.26	69.1	983
October 23, 2025	69.57	69.5	69.5	69.95	69.23	176
October 22, 2025	69.38	70	70	70.45	68.88	1,915
October 21, 2025	69.87	69	69	69.93	68.66	957
October 20, 2025	70.44	69.88	69.85	70.65	69.47	1,896
October 17, 2025	70.4	70.43	70.43	70.63	69.89	11,438
October 16, 2025	69.75	70.37	70.37	70.46	69.07	3,328
October 15, 2025	69	68.44	68.44	69.08	67.89	548
October 14, 2025	67.47	68.47	68.47	68.5	67.15	1,943
October 13, 2025	69.14	67.87	67.87	69.85	67.57	2,935
October 10, 2025	68.98	69.52	69.52	70.03	68.98	2,949
October 09, 2025	68.6	68.98	68.98	69.1	68.57	3,140
October 08, 2025	68.25	68.71	68.71	69.17	67.91	5,230
October 07, 2025	67.12	67.79	67.79	68.26	67.03	3,757
October 06, 2025	67.88	67.12	67.12	67.88	66.36	4,371
October 03, 2025	67.5	67.68	67.68	67.86	67.32	492
October 02, 2025	66.83	66.93	67.67	67.83	66.56	2,201
October 01, 2025	66.95	67.07	67.07	67.62	66.71	10,927
September 30, 2025	66.63	67.19	67.19	67.31	66.63	1,543
September 29, 2025	65.14	66.64	66.64	67.04	65.14	3,323
September 26, 2025	65.21	65.14	65.14	65.21	64.6	1,860
September 25, 2025	65	64.97	64.97	65.43	64.28	3,789
September 24, 2025	64.59	65.07	65.07	65.07	64.52	1,599
September 23, 2025	63.67	64.27	64.27	64.27	63.01	1,834
September 22, 2025	63.69	63.85	63.85	64.35	63.45	2,787
September 19, 2025	65.2	63.83	63.83	65.2	63.6	5,815
September 18, 2025	66.67	65.31	65.31	66.69	65.14	953
September 17, 2025	66.82	66.89	66.89	67.11	65.75	3,650
September 16, 2025	64.39	65.67	65.67	65.96	64.25	35,801
September 15, 2025	64.93	64.58	64.58	65.37	64.5	1,674
September 12, 2025	63.74	64.1	64.1	64.3	63.61	2,021
September 11, 2025	62.71	63.87	63.87	64.05	62.71	884

Monster Beverage Corporation (0K34.L) LSE