Monster Beverage Corporation - MNST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 17, 2024	50.73	51.08	51.08	51.12	50.38	5.11M
September 16, 2024	51.13	50.75	50.75	51.31	50.46	4.11M
September 13, 2024	49.97	50.83	50.83	50.9	49.73	3.78M
September 12, 2024	49.61	49.91	49.91	49.96	48.65	4.1M
September 11, 2024	50.36	49.65	49.65	50.41	49.17	5.23M
September 10, 2024	50.83	50.55	50.55	50.83	50	1.17M
September 09, 2024	48.66	50.74	50.74	51.02	48.62	9.13M
September 06, 2024	48.06	48.65	48.65	48.85	48.06	5.18M
September 05, 2024	48.28	48.32	48.32	48.32	48.28	8,414
September 04, 2024	48.22	48.64	48.64	48.74	48.22	1.24M
September 03, 2024	46.94	48.3	48.3	48.39	46.85	5.35M
August 30, 2024	47.12	46.98	46.98	47.2	46.95	132,412
August 29, 2024	47.36	47	47	47.5	46.91	6.75M
August 28, 2024	47.61	47.05	47.05	47.7	46.8	4.45M
August 27, 2024	47.28	47.39	47.39	47.43	47.04	2.11M
August 26, 2024	47	47.28	47.28	47.68	46.78	3.75M
August 23, 2024	46.6	46.65	46.65	46.84	46.4	3.03M
August 22, 2024	47.23	46.48	46.48	47.23	46.39	3.31M
August 21, 2024	47.01	46.86	46.86	47.23	46.7	459,643
August 20, 2024	46.92	46.71	46.71	47.12	46.2	3.96M
August 19, 2024	46.79	46.6	46.6	46.94	46.34	5.21M
August 16, 2024	46.92	46.74	46.74	47.14	46.33	3.1M
August 15, 2024	46.61	46.99	46.99	47.54	46.55	6.68M
August 14, 2024	46.28	46.24	46.24	46.67	45.98	6.84M
August 13, 2024	46	46.5	46.5	46.79	46	6.55M
August 12, 2024	46.02	45.9	45.9	46.57	45.86	6.26M
August 09, 2024	45.29	46.06	46.06	46.32	45.19	14.54M
August 08, 2024	44.88	45.01	45.01	45.54	43.32	27.32M
August 07, 2024	50.84	50.53	50.53	51.55	50.46	7.3M
August 06, 2024	50.59	50.8	50.8	51.79	50.33	5.05M
August 05, 2024	52.02	50.72	50.72	52.39	50.54	401,741
August 02, 2024	52.12	51.61	51.61	52.4	50.42	3.52M
August 01, 2024	51.43	51.38	51.38	51.7	51.11	4.82M
July 31, 2024	51.82	52.13	52.13	52.16	51.44	2.72M
July 30, 2024	51.24	51.57	51.57	51.74	50.89	4.02M
July 29, 2024	51	51.27	51.27	51.69	50.58	3.82M
July 26, 2024	50.28	50.71	50.71	51.02	50.07	1.72M
July 25, 2024	49.83	50.1	50.1	50.34	49.46	6.26M
July 24, 2024	50.26	49.59	49.59	50.45	49.38	7.1M
July 23, 2024	50.48	50.31	50.31	50.78	50.2	6.16M
July 22, 2024	50.82	50.36	50.36	50.91	49.63	5.65M
July 19, 2024	51.09	50.89	50.89	51.18	50.48	4.27M
July 18, 2024	50.55	51.01	51.01	51.67	50.48	5.17M
July 17, 2024	50.97	50.72	50.72	51.48	50.57	3.25M
July 16, 2024	49.81	50.49	50.49	50.59	49.6	4.11M
July 15, 2024	50.51	49.86	49.86	50.69	49.69	5.47M
July 12, 2024	50.5	50.83	50.83	51.14	50.48	5.27M
July 11, 2024	49.74	50.54	50.54	50.79	49.71	1.6M
July 10, 2024	49.83	49.39	49.39	49.88	49.26	884,587
July 09, 2024	50.19	49.94	49.94	50.2	49.68	2.24M
July 08, 2024	49.59	50.18	50.18	50.29	49.47	6.11M
July 05, 2024	49.09	49.75	49.75	49.83	48.97	6.08M
July 03, 2024	49.2	49.16	49.16	49.66	49.06	4.17M
July 02, 2024	49.97	49.34	49.34	49.97	49.13	6.28M
July 01, 2024	50.04	49.9	49.9	50.23	49.58	4.96M
June 28, 2024	50.4	50.47	50.47	50.47	50.39	2,478
June 27, 2024	50.49	50.57	50.57	50.71	50.27	4.23M
June 26, 2024	49.65	50.69	50.69	50.89	49.55	2.53M
June 25, 2024	49.51	50.01	50.01	50.33	49.5	4.05M
June 24, 2024	49.02	49.44	49.44	49.79	48.91	2.44M

Monster Beverage Corporation (MNST) NASDAQ