Monster Beverage Corporation - MNST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	62.17	63.51	63.51	63.53	62.16	4.68M
September 02, 2025	62.44	62.67	62.67	62.89	61.9	3.8M
August 29, 2025	61.93	62.41	62.41	62.53	61.76	4.16M
August 28, 2025	61.77	62.02	62.02	62.47	61.61	4.33M
August 27, 2025	62.09	61.73	61.73	62.19	60.97	4.5M
August 26, 2025	62.16	62.12	62.12	62.52	61.84	7.1M
August 25, 2025	62.64	62.3	62.3	63.07	62.05	4.94M
August 22, 2025	64.73	62.84	62.84	65	62.63	4.68M
August 21, 2025	64.45	64.36	64.36	64.99	63.92	4.12M
August 20, 2025	64.29	64.39	64.39	65.24	64.06	4.95M
August 19, 2025	64.22	63.99	63.99	64.3	63.29	5.27M
August 18, 2025	64.81	64.12	64.12	64.83	63.94	4.47M
August 15, 2025	64.49	64.64	64.64	65.02	64.29	4.85M
August 14, 2025	64.15	64.2	64.2	64.49	63.76	4.04M
August 13, 2025	64.22	64.15	64.15	64.22	63.18	5.73M
August 12, 2025	63.73	64.03	64.03	64.58	63.59	7.5M
August 11, 2025	64.43	63.66	63.66	64.51	62.71	8.59M
August 08, 2025	65.5	64.69	64.69	66.75	64.35	12.22M
August 07, 2025	59.96	60.8	60.8	60.97	59.8	9.03M
August 06, 2025	59.46	59.5	59.5	59.66	58.54	11.64M
August 05, 2025	60.24	59.04	59.04	60.5	58.74	8.79M
August 04, 2025	59.11	60.35	60.35	60.47	59.03	6.07M
August 01, 2025	58.75	59.02	59.02	59.34	58.09	12.25M
July 31, 2025	60.59	58.75	58.75	60.81	58.48	10.84M
July 30, 2025	61.22	61.04	61.04	61.77	60.87	4.12M
July 29, 2025	60.5	61.39	61.39	61.53	60.22	5.31M
July 28, 2025	60.1	60.21	60.21	60.53	59.67	3.6M
July 25, 2025	60.39	60.66	60.66	60.83	60.13	3.13M
July 24, 2025	59.32	60.18	60.18	60.23	59.2	4.32M
July 23, 2025	59.52	59.19	59.19	59.74	58.85	4.28M
July 22, 2025	59.32	59.59	59.59	59.76	58.93	3.99M
July 21, 2025	58.89	59.43	59.43	59.63	58.79	3.51M
July 18, 2025	59.54	59	59	59.82	58.97	5.41M
July 17, 2025	58.8	59.09	59.09	59.16	58.42	4.27M
July 16, 2025	59.13	58.65	58.65	59.35	58.29	4.45M
July 15, 2025	59.54	58.94	58.94	59.57	58.66	6.63M
July 14, 2025	58.88	59.67	59.67	60.06	58.59	5.66M
July 11, 2025	58.93	58.83	58.83	59.14	58.3	5.84M

Monster Beverage Corporation (MNST) NASDAQ