Monster Beverage CorporationMNSTNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $80.50 | $80.81 | $78.92 | $78.99 | 7.83M |
| 3/2/2026 | $84.64 | $85.10 | $81.01 | $81.06 | 7.31M |
| 2/27/2026 | $85.75 | $87.38 | $84.69 | $85.30 | 13.56M |
| 2/26/2026 | $85.76 | $86.80 | $85.41 | $86.66 | 9.48M |
| 2/25/2026 | $84.93 | $85.77 | $84.41 | $85.41 | 6.86M |
| 2/24/2026 | $84.58 | $85.59 | $84.26 | $85.54 | 5.04M |
| 2/23/2026 | $83.31 | $84.88 | $83.31 | $84.69 | 6.21M |
| 2/20/2026 | $82.42 | $83.98 | $81.86 | $83.76 | 6.60M |
| 2/19/2026 | $82.68 | $83.46 | $81.61 | $81.99 | 5.74M |
| 2/18/2026 | $82.81 | $83.91 | $82.36 | $83.18 | 7.18M |
| 2/17/2026 | $81.83 | $82.93 | $81.49 | $82.90 | 7.76M |
| 2/13/2026 | $80.71 | $82.32 | $80.52 | $81.48 | 5.18M |
| 2/12/2026 | $81.03 | $82.10 | $80.68 | $81.17 | 4.59M |
| 2/11/2026 | $80.27 | $81.17 | $79.93 | $80.79 | 5.17M |
| 2/10/2026 | $80.35 | $80.69 | $79.77 | $80.17 | 8.35M |
| 2/9/2026 | $82.49 | $82.64 | $80.35 | $80.90 | 6.10M |
| 2/6/2026 | $81.94 | $82.60 | $81.75 | $82.54 | 4.29M |
| 2/5/2026 | $82.25 | $82.68 | $81.51 | $81.75 | 6.13M |
| 2/4/2026 | $82.44 | $82.95 | $80.77 | $81.44 | 11.26M |
| 2/3/2026 | $81.32 | $82.40 | $81.07 | $81.97 | 11.45M |
| 2/2/2026 | $81.00 | $81.29 | $79.91 | $81.10 | 9.80M |
| 1/30/2026 | $79.97 | $80.84 | $79.53 | $80.76 | 6.09M |
| 1/29/2026 | $80.92 | $81.46 | $79.96 | $80.04 | 3.94M |
| 1/28/2026 | $81.26 | $81.63 | $80.25 | $80.92 | 4.33M |
| 1/27/2026 | $81.16 | $81.58 | $80.73 | $81.41 | 4.49M |
| 1/26/2026 | $82.70 | $83.24 | $81.08 | $81.16 | 5.94M |
| 1/23/2026 | $80.64 | $82.19 | $80.30 | $82.00 | 4.39M |
| 1/22/2026 | $81.60 | $81.81 | $80.61 | $80.89 | 5.71M |
| 1/21/2026 | $81.32 | $81.76 | $79.89 | $81.60 | 8.64M |
| 1/20/2026 | $78.39 | $81.62 | $77.53 | $81.47 | 7.34M |
| 1/16/2026 | $78.57 | $78.74 | $77.78 | $78.17 | 7.61M |
| 1/15/2026 | $78.09 | $79.01 | $77.64 | $77.91 | 5.52M |
| 1/14/2026 | $78.04 | $78.69 | $76.87 | $77.73 | 7.56M |
| 1/13/2026 | $77.48 | $78.81 | $77.28 | $78.43 | 6.69M |
| 1/12/2026 | $77.45 | $78.09 | $77.13 | $77.50 | 4.97M |
| 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 |