Monster Beverage Corporation - MNST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2025	49.83	49.62	49.62	50.16	49.46	1.17M
January 13, 2025	49.99	49.99	49.99	50.19	49.39	5.54M
January 10, 2025	51.24	49.74	49.74	51.4	49.68	6.63M
January 08, 2025	51.68	51.6	51.6	51.79	50.84	3.17M
January 07, 2025	51.88	52.27	52.27	52.56	51.86	501,894
January 06, 2025	52.26	52.36	52.36	52.8	52.03	1.57M
January 03, 2025	52.68	52.39	52.39	52.86	52.18	3.69M
January 02, 2025	52.96	52.96	52.96	53.31	52.92	368,246
December 31, 2024	52.75	52.56	52.56	52.94	52.31	3.8M
December 30, 2024	52.3	52.53	52.53	52.89	51.85	3.81M
December 27, 2024	52.53	52.55	52.55	52.89	52.3	3.17M
December 26, 2024	52.31	52.67	52.67	52.98	52.18	2.92M
December 24, 2024	51.71	52.51	52.51	52.63	51.69	2.03M
December 23, 2024	51.84	51.86	51.86	51.98	51.29	3.84M
December 20, 2024	50.73	51.72	51.72	51.9	50.62	10.99M
December 19, 2024	51.3	50.9	50.9	51.44	50.48	7.19M
December 18, 2024	51.69	51.54	51.54	52.44	51.47	4.8M
December 17, 2024	52.16	51.95	51.95	52.7	51.65	4.63M
December 16, 2024	52.71	52.25	52.25	53.58	52.1	4.38M
December 13, 2024	52.3	52.63	52.63	52.85	52.24	1.97M
December 12, 2024	52.35	52.92	52.92	52.97	52.32	4.24M
December 11, 2024	53.07	52.1	52.1	53.52	52.06	3.42M
December 10, 2024	52.91	53.01	53.01	53.64	52.34	4.24M
December 09, 2024	52.53	53.44	53.44	53.56	52.01	3.33M
December 06, 2024	53.32	53.58	53.58	53.73	53.32	237,452
December 05, 2024	54.07	53.1	53.1	54.07	53.07	4.66M
December 04, 2024	54.07	53.75	53.75	54.33	53.64	4.04M
December 03, 2024	54.6	54.19	54.19	54.9	54.07	5.38M
December 02, 2024	55.37	54.98	54.98	56.02	54.95	5.56M
November 29, 2024	55.09	55.13	55.13	55.5	54.91	3.43M
November 27, 2024	54.94	55.14	55.14	55.4	54.84	3.12M
November 26, 2024	54.98	54.6	54.6	55.15	54.6	2.04M
November 25, 2024	54.63	54.98	54.98	55.51	54.41	5.79M
November 22, 2024	54	54.06	54.06	54.4	53.88	2.76M
November 21, 2024	53.6	53.98	53.98	54.02	53	4.85M
November 20, 2024	53.06	53.7	53.7	53.78	52.89	3.83M
November 19, 2024	52.96	53.73	53.73	53.85	52.66	3.46M
November 18, 2024	51.92	53.26	53.26	53.4	51.72	2.6M
November 15, 2024	55.44	53.53	53.53	55.5	53.48	4.43M
November 14, 2024	55.95	56.53	56.53	56.7	55.85	4.16M
November 13, 2024	55.61	56.38	56.38	56.56	55.38	4.52M
November 12, 2024	55.65	55.99	55.99	56.27	55.56	658,631
November 11, 2024	54.43	55.74	55.74	56.47	54.4	7.38M
November 08, 2024	53.21	54.14	54.14	55.65	53.18	10.27M
November 07, 2024	54.5	54.99	54.99	55.26	54.5	1.16M
November 06, 2024	54.71	54.38	54.38	54.99	53.68	4.19M
November 05, 2024	53.98	54.11	54.11	54.54	53.76	4.63M
November 04, 2024	52.27	53.95	53.95	54.02	52.14	3.65M
November 01, 2024	52.5	52.3	52.3	53.07	52.08	6.32M
October 31, 2024	52.65	52.68	52.68	53.18	52.48	4.63M
October 30, 2024	52.25	52.6	52.6	53.13	52.06	6.89M
October 29, 2024	52.7	52.48	52.48	53.51	52.05	6.92M
October 28, 2024	53.44	53.1	53.1	53.63	52.88	3.21M
October 25, 2024	53.76	53.37	53.37	53.93	53.3	3.56M
October 24, 2024	53.43	53.44	53.44	53.58	52.54	3.81M
October 23, 2024	53.47	53.56	53.56	53.79	53.1	2.55M
October 22, 2024	53.73	53.6	53.6	53.84	53.25	2.28M
October 21, 2024	54.06	53.77	53.77	54.54	53.7	4.28M
October 18, 2024	53.44	54.05	54.05	54.21	53.2	8.92M
October 17, 2024	53.7	53.44	53.44	53.74	53.12	5.83M

Monster Beverage Corporation (MNST) NASDAQ