Monster Beverage Corporation - MNST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 17, 2025	58.46	58.41	58.41	58.65	58.15	7.13M
April 16, 2025	58.87	57.95	57.95	59.14	57.91	5.06M
April 15, 2025	58.75	58.64	58.64	58.91	58.2	3.08M
April 14, 2025	58.2	58.58	58.58	58.79	57.87	4.52M
April 11, 2025	57.87	58.15	58.15	58.45	57.17	4.78M
April 10, 2025	57.93	57.77	57.77	58.69	56.91	5.85M
April 09, 2025	55.13	58.25	58.25	58.84	54.73	9.74M
April 08, 2025	57.67	55.01	55.01	57.83	54.84	19.02M
April 07, 2025	56.46	57.11	57.11	58.45	56	9.89M
April 04, 2025	59.51	57.08	57.08	60	57	10.38M
April 03, 2025	58.77	59.65	59.65	60.34	58.62	8.54M
April 02, 2025	59.05	59.36	59.36	59.42	58.61	4.62M
April 01, 2025	58.5	59.04	59.04	59.07	58.3	5.03M
March 31, 2025	57.94	58.52	58.52	58.89	57.94	5.59M
March 28, 2025	58.86	57.86	57.86	59	57.47	4.43M
March 27, 2025	57.84	58.58	58.58	58.71	57.73	3.59M
March 26, 2025	57.89	57.76	57.76	58.14	57.66	5.21M
March 25, 2025	57.83	57.84	57.84	58.08	57.55	3.77M
March 24, 2025	57.52	57.83	57.83	57.95	57.31	6.64M
March 21, 2025	56.36	57.31	57.31	57.56	56.28	7.62M
March 20, 2025	56.84	56.87	56.87	57.1	56.56	4.95M
March 19, 2025	56.7	56.82	56.82	57.03	56.16	4.35M
March 18, 2025	56.09	56.8	56.8	57	56.02	5.48M
March 17, 2025	55	56.21	56.21	56.37	54.87	4.36M
March 14, 2025	54.29	55.09	55.09	55.43	54.29	4.86M
March 13, 2025	54.32	54.34	54.34	54.84	54.17	3.54M
March 12, 2025	54.4	54.4	54.4	54.86	54	4.84M
March 11, 2025	55.5	55.23	55.23	55.75	54.69	6.32M
March 10, 2025	55.68	55.77	55.77	57.13	55.48	8.91M
March 07, 2025	55.55	55.07	55.07	55.82	54.85	6.35M
March 06, 2025	55.12	55.69	55.69	55.75	54.81	5.38M
March 05, 2025	54.82	55.35	55.35	55.4	54.7	7.13M
March 04, 2025	55.34	54.82	54.82	56	54.44	9.13M
March 03, 2025	54.43	55.17	55.17	55.58	53.9	8.32M
February 28, 2025	55	54.65	54.65	56.4	54.07	14.34M
February 27, 2025	51.17	51.92	51.92	52.17	50.93	7.46M
February 26, 2025	51.77	51.65	51.65	51.99	51.1	5.02M
February 25, 2025	52.86	52.13	52.13	53.31	51.9	6.76M
February 24, 2025	52.72	52.56	52.56	52.94	52.35	7.61M
February 21, 2025	51.58	53	53	53.36	51.31	5.95M
February 20, 2025	51.59	51.21	51.21	51.79	51	6.64M
February 19, 2025	51.25	51.69	51.69	51.9	51.05	6.56M
February 18, 2025	49.22	51.05	51.05	51.09	48.95	7.79M
February 14, 2025	49.83	49.25	49.25	50.34	49.22	6.11M
February 13, 2025	48.53	49.52	49.52	49.57	48.39	5.72M
February 12, 2025	47.5	48.17	48.17	48.27	47.32	2.68M
February 11, 2025	47.81	48.06	48.06	48.08	47.22	3.09M
February 10, 2025	46.62	47.81	47.81	48.11	46.57	7.11M
February 07, 2025	46.3	46.57	46.57	47.04	46.19	4.63M
February 06, 2025	46.47	46.3	46.3	46.65	46.04	4.58M
February 05, 2025	46.68	46.16	46.16	46.79	45.7	7.61M
February 04, 2025	47.61	46.61	46.61	48.03	46.52	9.21M
February 03, 2025	48.39	47.5	47.5	48.6	47.34	6.18M
January 31, 2025	49.18	48.71	48.71	49.6	48.62	4.94M
January 30, 2025	49.65	49.36	49.36	49.77	49.05	5.34M
January 29, 2025	48.67	49.1	49.1	49.31	48.43	7.08M
January 28, 2025	49.26	48.65	48.65	49.26	48.43	6.38M
January 27, 2025	48.66	49.34	49.34	50.01	48.66	10.11M
January 24, 2025	48.1	48.28	48.28	48.53	47.86	9.04M
January 23, 2025	49.12	48.11	48.11	49.23	48.03	6.43M

Monster Beverage Corporation (MNST) NASDAQ