Monster Beverage Corporation (MNST) NASDAQ
71.83
-0.15(-0.21%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
71.83
-0.15(-0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 27, 2026 | 72.1 | 71.83 | 71.83 | 72.83 | 71.62 | 4.02M |
| March 26, 2026 | 73.21 | 71.98 | 71.98 | 73.33 | 71.82 | 4.59M |
| March 25, 2026 | 73.18 | 73.21 | 73.21 | 73.99 | 72.22 | 3.88M |
| March 24, 2026 | 73.78 | 73 | 73 | 74.55 | 72.88 | 4.29M |
| March 23, 2026 | 75.6 | 73.96 | 73.96 | 75.6 | 73.75 | 4.91M |
| March 20, 2026 | 73.47 | 73.69 | 73.69 | 74.49 | 73.25 | 10.53M |
| March 19, 2026 | 74.23 | 73.74 | 73.74 | 74.91 | 73.61 | 4.51M |
| March 18, 2026 | 77.36 | 74.09 | 74.09 | 77.44 | 73.78 | 6.74M |
| March 17, 2026 | 78.14 | 77.59 | 77.59 | 78.14 | 76.87 | 3.84M |
| March 16, 2026 | 77.93 | 77.05 | 77.05 | 78.58 | 76.91 | 4.29M |
| March 13, 2026 | 77.29 | 77.11 | 77.11 | 77.93 | 76.62 | 4M |
| March 12, 2026 | 76.7 | 76.99 | 76.99 | 78.26 | 76.35 | 6M |
| March 11, 2026 | 76.31 | 77.52 | 77.52 | 77.72 | 75.47 | 6.22M |
| March 10, 2026 | 75.68 | 76.7 | 76.7 | 77.63 | 75.28 | 5.99M |
| March 09, 2026 | 74.96 | 75.72 | 75.72 | 75.74 | 73.35 | 8.41M |
| March 06, 2026 | 75.9 | 75.61 | 75.61 | 76.37 | 75.3 | 5.86M |
| March 05, 2026 | 78.05 | 76.7 | 76.7 | 78.33 | 76.51 | 6.94M |
| March 04, 2026 | 79.24 | 78.61 | 78.61 | 79.47 | 78.07 | 6.06M |
| March 03, 2026 | 80.5 | 78.99 | 78.99 | 80.81 | 78.93 | 7.83M |
| March 02, 2026 | 84.64 | 81.06 | 81.06 | 85.1 | 81.01 | 7.31M |
| February 27, 2026 | 85.75 | 85.3 | 85.3 | 87.38 | 84.69 | 13.56M |
| February 26, 2026 | 85.76 | 86.66 | 86.66 | 86.8 | 85.41 | 9.48M |
| February 25, 2026 | 84.93 | 85.41 | 85.41 | 85.77 | 84.41 | 6.86M |
| February 24, 2026 | 84.58 | 85.54 | 85.54 | 85.59 | 84.26 | 5.04M |
| February 23, 2026 | 83.31 | 84.69 | 84.69 | 84.88 | 83.31 | 6.21M |
| February 20, 2026 | 82.42 | 83.76 | 0 | 83.98 | 81.86 | 6.6M |
| February 19, 2026 | 82.68 | 81.99 | 0 | 83.46 | 81.61 | 5.74M |
| February 18, 2026 | 82.81 | 83.18 | 0 | 83.91 | 82.36 | 7.18M |
| February 17, 2026 | 81.83 | 82.9 | 0 | 82.93 | 81.49 | 7.76M |
| February 13, 2026 | 80.71 | 81.48 | 0 | 82.32 | 80.52 | 5.18M |
| February 12, 2026 | 81.03 | 81.17 | 0 | 82.1 | 80.68 | 4.59M |
| February 11, 2026 | 80.27 | 80.79 | 0 | 81.17 | 79.93 | 5.17M |
| February 10, 2026 | 80.35 | 80.17 | 0 | 80.69 | 79.77 | 8.35M |
| February 09, 2026 | 82.49 | 80.9 | 0 | 82.64 | 80.35 | 6.1M |
| February 06, 2026 | 81.94 | 82.54 | 0 | 82.6 | 81.75 | 4.29M |
| February 05, 2026 | 82.25 | 81.75 | 0 | 82.68 | 81.51 | 6.13M |
| February 04, 2026 | 82.44 | 81.44 | 0 | 82.95 | 80.77 | 11.26M |
| February 03, 2026 | 81.32 | 81.97 | 0 | 82.4 | 81.07 | 11.45M |
| February 02, 2026 | 81 | 81.1 | 0 | 81.29 | 79.91 | 9.8M |
| January 30, 2026 | 79.97 | 80.76 | 0 | 80.84 | 79.53 | 6.09M |
| January 29, 2026 | 80.92 | 80.04 | 0 | 81.46 | 79.96 | 3.94M |
| January 28, 2026 | 81.26 | 80.92 | 0 | 81.63 | 80.25 | 4.33M |
| January 27, 2026 | 81.16 | 81.41 | 0 | 81.58 | 80.73 | 4.49M |
| January 26, 2026 | 82.7 | 81.16 | 0 | 83.24 | 81.08 | 5.94M |
| January 23, 2026 | 80.64 | 82 | 0 | 82.19 | 80.3 | 4.39M |
| January 22, 2026 | 81.6 | 80.89 | 0 | 81.81 | 80.61 | 5.71M |
| January 21, 2026 | 81.32 | 81.6 | 0 | 81.76 | 79.89 | 8.64M |
| January 20, 2026 | 78.39 | 81.47 | 0 | 81.62 | 77.53 | 7.34M |
| January 16, 2026 | 78.57 | 78.17 | 0 | 78.74 | 77.78 | 7.61M |
| January 15, 2026 | 78.09 | 77.91 | 0 | 79.01 | 77.64 | 5.52M |
| January 14, 2026 | 78.04 | 77.73 | 0 | 78.69 | 76.87 | 7.56M |
| January 13, 2026 | 77.48 | 78.43 | 0 | 78.81 | 77.28 | 6.69M |
| January 12, 2026 | 77.45 | 77.5 | 0 | 78.09 | 77.13 | 4.97M |
| January 09, 2026 | 76.49 | 77.34 | 0 | 77.52 | 76.18 | 3.57M |
| January 08, 2026 | 75.85 | 76.6 | 0 | 77.74 | 75.5 | 3.56M |
| January 07, 2026 | 75.46 | 76.15 | 0 | 77.03 | 74.87 | 6.32M |
| January 06, 2026 | 75.67 | 75.72 | 0 | 75.97 | 75.26 | 4.4M |
| January 05, 2026 | 76.18 | 75.67 | 0 | 76.24 | 75.12 | 4.74M |
| January 02, 2026 | 76.67 | 76.16 | 0 | 76.86 | 75.88 | 4.47M |
| December 31, 2025 | 77.29 | 76.67 | 0 | 77.35 | 76.56 | 2.79M |