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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	63.35	63.12	62.81	64.04	62.7	1,350
September 09, 2025	63.02	62.9	62.9	63.89	62.58	583,758
September 08, 2025	62.45	62.8	62.8	62.99	62.04	7,765
September 05, 2025	63.5	62.47	62.47	63.61	62.14	6,327
September 04, 2025	63.69	63.44	63.44	63.89	63.12	1,738
September 03, 2025	62.52	63.1	63.1	63.35	62.13	2,220
September 02, 2025	62.89	62.43	62.43	62.89	61.99	2,693
August 29, 2025	61.89	62.41	62.41	62.47	61.88	1,467
August 28, 2025	61.82	62.23	62.23	62.4	61.6	613
August 27, 2025	63.8	61.42	61.42	63.8	60.96	2,121
August 26, 2025	62.04	62.03	62.03	62.38	61.87	2,910
August 22, 2025	64.73	62.95	62.95	65	62.95	7,677
August 21, 2025	64.45	64.07	64.07	64.7	64	1,773
August 20, 2025	64.03	64.24	64.24	65.15	64.03	2,586
August 19, 2025	64.33	63.9	63.9	64.33	63.37	2,678
August 18, 2025	64.22	64.04	64.21	64.83	64.04	1,358
August 15, 2025	64.55	64.76	64.76	64.83	64.35	2,154
August 14, 2025	64.15	64.16	64.16	64.4	63.97	4,500
August 13, 2025	64.22	63.41	63.41	64.24	63.3	254
August 12, 2025	63.68	64.14	64.14	64.55	63.68	1,638
August 11, 2025	64.67	63.25	63.25	64.85	62.77	1,569
August 08, 2025	65.21	64.5	64.5	66.7	64.49	27,948
August 07, 2025	60.01	60.15	60.15	60.63	59.69	2,395
August 06, 2025	59.47	59.22	59.22	59.47	58.81	1,373
August 05, 2025	60.24	59.2	59.2	60.33	58.99	563
August 04, 2025	59.39	59.7	60.33	60.35	59.08	914
August 01, 2025	59	59.11	59.11	59.23	58.16	4,522
July 31, 2025	60.75	59.95	59.95	60.77	59.95	35,852
July 30, 2025	61.36	61.53	61.53	61.77	61.23	953
July 29, 2025	60.39	61.05	61.05	61.4	60.28	3,777
July 28, 2025	60.46	60.3	60.3	60.63	59.7	1,081
July 25, 2025	60.31	60.77	60.77	60.79	60.13	2,784

Monster Beverage Corporation (0K34.L) LSE