Monster Beverage CorporationMNSTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $76.49 | $77.52 | $76.18 | $77.34 | 3.57M |
| 1/8/2026 | $75.85 | $77.74 | $75.50 | $76.60 | 3.56M |
| 1/7/2026 | $75.46 | $77.03 | $74.87 | $76.15 | 6.32M |
| 1/6/2026 | $75.67 | $75.97 | $75.26 | $75.72 | 4.40M |
| 1/5/2026 | $76.18 | $76.24 | $75.12 | $75.67 | 4.74M |
| 1/2/2026 | $76.67 | $76.86 | $75.88 | $76.16 | 4.47M |
| 12/31/2025 | $77.29 | $77.35 | $76.56 | $76.67 | 2.79M |
| 12/30/2025 | $77.28 | $77.72 | $77.11 | $77.41 | 3.16M |
| 12/29/2025 | $77.35 | $78.15 | $77.35 | $77.63 | 3.34M |
| 12/26/2025 | $77.45 | $77.74 | $76.93 | $77.31 | 2.20M |
| 12/24/2025 | $77.80 | $78.02 | $77.01 | $77.42 | 1.54M |
| 12/23/2025 | $77.82 | $78.31 | $77.47 | $77.67 | 3.78M |
| 12/22/2025 | $76.26 | $77.93 | $75.93 | $77.66 | 5.20M |
| 12/19/2025 | $74.94 | $77.17 | $74.82 | $76.26 | 17.08M |
| 12/18/2025 | $74.10 | $75.58 | $74.06 | $75.46 | 4.83M |
| 12/17/2025 | $75.21 | $75.32 | $73.91 | $74.33 | 4.39M |
| 12/16/2025 | $74.99 | $75.52 | $74.46 | $75.34 | 5.05M |
| 12/15/2025 | $74.25 | $74.98 | $74.16 | $74.85 | 5.62M |
| 12/12/2025 | $72.94 | $74.32 | $72.76 | $73.97 | 4.86M |
| 12/11/2025 | $74.00 | $74.22 | $72.25 | $72.49 | 5.64M |
| 12/10/2025 | $73.91 | $74.45 | $73.33 | $73.86 | 7.19M |
| 12/9/2025 | $73.94 | $74.46 | $73.25 | $73.57 | 3.96M |
| 12/8/2025 | $73.76 | $74.48 | $73.35 | $73.94 | 4.05M |
| 12/5/2025 | $73.41 | $74.00 | $73.19 | $73.74 | 3.51M |
| 12/4/2025 | $73.94 | $74.18 | $73.07 | $73.26 | 4.52M |
| 12/3/2025 | $74.91 | $75.05 | $73.73 | $73.99 | 4.97M |
| 12/2/2025 | $75.72 | $75.94 | $74.25 | $74.71 | 6.46M |
| 12/1/2025 | $75.31 | $76.28 | $75.10 | $75.95 | 6.33M |
| 11/28/2025 | $75.09 | $75.26 | $74.60 | $74.99 | 2.37M |
| 11/26/2025 | $74.87 | $75.27 | $74.60 | $75.04 | 3.35M |
| 11/25/2025 | $73.44 | $74.95 | $73.41 | $74.82 | 5.67M |
| 11/24/2025 | $72.20 | $73.62 | $72.01 | $73.24 | 10.33M |
| 11/21/2025 | $72.24 | $72.80 | $71.99 | $72.04 | 5.26M |
| 11/20/2025 | $72.30 | $73.00 | $72.00 | $72.22 | 5.25M |
| 11/19/2025 | $72.55 | $73.01 | $72.21 | $72.30 | 5.60M |
| 11/18/2025 | $71.98 | $73.08 | $71.71 | $72.90 | 4.47M |
| 11/17/2025 | $71.61 | $73.03 | $71.56 | $71.84 | 4.82M |
| 11/14/2025 | $71.35 | $71.95 | $70.79 | $71.31 | 5.26M |
| 11/13/2025 | $70.39 | $71.88 | $70.06 | $71.08 | 6.31M |
| 11/12/2025 | $71.81 | $72.10 | $70.40 | $70.48 | 6.27M |
| 11/11/2025 | $70.25 | $72.12 | $70.15 | $71.91 | 7.13M |
| 11/10/2025 | $69.83 | $71.25 | $69.37 | $70.03 | 6.72M |
| 11/7/2025 | $70.42 | $72.62 | $68.51 | $69.73 | 14.11M |
| 11/6/2025 | $67.33 | $67.71 | $65.88 | $66.31 | 10.13M |
| 11/5/2025 | $66.92 | $67.96 | $66.92 | $67.87 | 5.33M |
| 11/4/2025 | $66.89 | $66.94 | $65.92 | $66.87 | 5.42M |
| 11/3/2025 | $66.82 | $67.07 | $66.29 | $66.51 | 4.33M |
| 10/31/2025 | $66.25 | $67.07 | $65.88 | $66.83 | 5.00M |
| 10/30/2025 | $66.87 | $67.45 | $66.27 | $66.57 | 8.73M |
| 10/29/2025 | $68.87 | $68.92 | $66.41 | $66.56 | 5.80M |
| 10/28/2025 | $69.16 | $69.54 | $68.47 | $69.32 | 3.47M |
| 10/27/2025 | $70.16 | $70.16 | $69.59 | $69.68 | 3.94M |
| 10/24/2025 | $70.26 | $70.38 | $69.45 | $69.69 | 2.40M |
| 10/23/2025 | $69.59 | $69.97 | $69.13 | $69.89 | 3.04M |
| 10/22/2025 | $68.69 | $70.46 | $68.69 | $69.72 | 5.13M |
| 10/21/2025 | $69.83 | $69.99 | $68.59 | $68.90 | 5.87M |
| 10/20/2025 | $70.65 | $70.72 | $69.32 | $69.76 | 4.68M |
| 10/17/2025 | $70.57 | $70.65 | $69.88 | $70.22 | 4.72M |
| 10/16/2025 | $69.06 | $70.51 | $68.77 | $70.16 | 6.36M |
| 10/15/2025 | $68.47 | $69.19 | $67.85 | $68.65 | 4.41M |
| 10/14/2025 | $67.15 | $68.90 | $67.01 | $68.61 | 6.20M |
| 10/13/2025 | $68.99 | $69.50 | $66.94 | $67.15 | 6.43M |