Monster Beverage Corporation - MNST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 26, 2025	74.87	75.04	75.04	75.27	74.6	3.34M
November 25, 2025	73.44	74.82	74.82	74.95	73.41	5.2M
November 24, 2025	72.2	73.24	73.24	73.62	72.01	10.33M
November 21, 2025	72.24	72.04	72.04	72.8	71.99	5.26M
November 20, 2025	72.3	72.22	72.22	73	72	5.09M
November 19, 2025	72.55	72.3	72.3	73.01	72.21	5.6M
November 18, 2025	71.98	72.9	72.9	73.08	71.71	4.47M
November 17, 2025	71.61	71.84	71.84	73.03	71.56	4.82M
November 14, 2025	71.58	71.31	71.31	71.95	70.79	5.25M
November 13, 2025	70.39	71.08	71.08	71.88	70.06	6.31M
November 12, 2025	71.81	70.48	70.48	72.1	70.4	6.27M
November 11, 2025	70.24	71.91	71.91	72.12	70.15	6.9M
November 10, 2025	69.83	70.03	70.03	71.25	69.37	6.72M
November 07, 2025	70.42	69.73	69.73	72.62	68.51	14.11M
November 06, 2025	67.33	66.31	66.31	67.71	65.88	10.13M
November 05, 2025	66.97	67.87	67.87	67.96	66.92	5.33M
November 04, 2025	66.89	66.87	66.87	66.94	65.92	5.38M
November 03, 2025	66.82	66.51	66.51	67.07	66.29	4.33M
October 31, 2025	66.25	66.83	66.83	67.07	65.88	5M
October 30, 2025	66.87	66.57	66.57	67.45	66.27	8.7M
October 29, 2025	68.87	66.56	66.56	68.92	66.41	5.58M
October 28, 2025	69.16	69.32	69.32	69.54	68.47	3.47M
October 27, 2025	70.16	69.68	69.68	70.16	69.59	3.77M
October 24, 2025	70.38	69.69	69.69	70.38	69.44	2.4M
October 23, 2025	69.59	69.89	69.89	69.97	69.13	3.04M
October 22, 2025	68.69	69.72	69.72	70.44	68.69	4.94M
October 21, 2025	69.83	68.9	68.9	69.99	68.59	5.87M
October 20, 2025	70.65	69.76	69.76	70.72	69.32	4.68M
October 17, 2025	70.57	70.22	70.22	70.65	69.88	4.72M
October 16, 2025	69.06	70.16	70.16	70.51	68.77	6.36M
October 15, 2025	68.47	68.65	68.65	69.19	67.85	4.41M
October 14, 2025	67.15	68.61	68.61	68.9	67.01	6.2M
October 13, 2025	68.99	67.15	67.15	69.5	66.94	6.42M
October 10, 2025	69.32	69.62	69.62	70.06	69.2	3.96M
October 09, 2025	68.77	69.03	69.03	69.28	68.5	3.8M
October 08, 2025	68.45	68.73	68.73	69.2	67.86	7.63M
October 07, 2025	67.03	68.15	68.15	68.28	67.01	5.75M
October 06, 2025	67.11	67.09	67.09	67.23	66.33	3.25M
October 03, 2025	67.45	67.17	67.17	67.89	67.13	3.1M
October 02, 2025	66.9	67.58	67.58	67.89	66.56	4.32M
October 01, 2025	67.37	67.43	67.43	67.83	66.71	4.19M
September 30, 2025	67.13	67.31	67.31	67.44	66.71	4.78M
September 29, 2025	65.7	66.96	66.96	67.12	65.5	7.32M
September 26, 2025	64.76	65.34	65.34	65.46	64.42	3.1M
September 25, 2025	65.39	64.59	64.59	65.55	64.21	3.13M
September 24, 2025	64.4	64.93	64.93	65.14	64.24	4M
September 23, 2025	63.98	64.48	64.48	64.5	63.01	4.16M
September 22, 2025	63.78	63.98	63.98	64.35	63.47	4.67M
September 19, 2025	64.86	64.13	64.13	64.86	63.53	13.01M
September 18, 2025	66.03	64.64	64.64	66.57	64.61	5.64M
September 17, 2025	66.38	66.52	66.52	67.13	65.84	6.55M
September 16, 2025	64.19	66.16	66.16	66.3	64.19	8.65M
September 15, 2025	64.93	64.35	64.35	65.41	64.3	4.33M
September 12, 2025	63.8	64.69	64.69	64.78	63.64	4.84M
September 11, 2025	62.94	63.8	63.8	64.09	62.7	3.62M
September 10, 2025	63.1	62.83	62.83	64.12	62.49	4.83M
September 09, 2025	62.86	63.35	63.35	64.01	62.73	4.47M
September 08, 2025	62.44	63.02	63.02	63.03	62.07	4.19M
September 05, 2025	63.53	62.46	62.46	63.66	62.13	3.34M
September 04, 2025	63.58	63.45	63.45	63.91	63.12	5.15M

Monster Beverage Corporation (MNST) NASDAQ