Monster Beverage Corporation$94.74BUD · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $84.43 | $84.77 | $83.88 | $84.59 | +0.64% | 1.68M |
| Aug 3, 2026 | $85.20 | $85.22 | $83.91 | $84.05 | -2.81% | 1.57M |
| Jul 31, 2026 | $86.34 | $86.60 | $85.53 | $86.48 | +0.39% | 1.88M |
| Jul 30, 2026 | $83.92 | $86.17 | $83.82 | $86.14 | +1.50% | 3.32M |
| Jul 29, 2026 | $82.78 | $84.95 | $82.53 | $84.87 | +2.01% | 3.73M |
| Jul 28, 2026 | $82.33 | $84.09 | $82.25 | $83.20 | +2.88% | 2.25M |
| Jul 27, 2026 | $80.50 | $81.09 | $80.01 | $80.87 | -0.97% | 2.41M |
| Jul 24, 2026 | $81.01 | $81.77 | $80.65 | $81.66 | +1.47% | 1.23M |
| Jul 23, 2026 | $80.82 | $81.09 | $79.83 | $80.48 | -3.13% | 1.42M |
| Jul 22, 2026 | $83.43 | $83.99 | $82.75 | $83.08 | +1.88% | 1.75M |
| Jul 21, 2026 | $82.10 | $82.44 | $81.44 | $81.55 | +0.89% | 899.20K |
| Jul 20, 2026 | $80.91 | $81.52 | $80.75 | $80.83 | +0.32% | 891.20K |
| Jul 17, 2026 | $81.60 | $82.01 | $79.89 | $80.57 | -1.09% | 1.79M |
| Jul 16, 2026 | $79.49 | $81.52 | $79.49 | $81.46 | +1.94% | 1.55M |
| Jul 15, 2026 | $78.98 | $80.11 | $78.94 | $79.91 | +0.68% | 1.33M |
| Jul 14, 2026 | $79.88 | $80.28 | $79.35 | $79.37 | +0.05% | 1.16M |
| Jul 13, 2026 | $79.86 | $80.74 | $79.02 | $79.33 | -0.35% | 1.34M |
| Jul 10, 2026 | $79.07 | $79.89 | $79.04 | $79.61 | +0.34% | 1.27M |
| Jul 9, 2026 | $78.65 | $79.37 | $78.44 | $79.34 | +0.27% | 1.44M |
| Jul 8, 2026 | $79.69 | $80.14 | $79.05 | $79.13 | -0.76% | 1.78M |
| Jul 7, 2026 | $81.52 | $82.00 | $79.70 | $79.74 | +0.45% | 1.70M |
| Jul 6, 2026 | $80.58 | $80.76 | $78.89 | $79.38 | -2.40% | 3.29M |
| Jul 2, 2026 | $81.54 | $82.27 | $80.75 | $81.33 | +1.35% | 3.17M |
| Jul 1, 2026 | $81.51 | $81.62 | $79.84 | $80.25 | -2.61% | 3.62M |
| Jun 30, 2026 | $83.80 | $83.89 | $82.18 | $82.40 | -1.72% | 2.47M |
| Jun 29, 2026 | $85.05 | $85.11 | $83.41 | $83.84 | -1.47% | 2.39M |
| Jun 26, 2026 | $84.84 | $85.56 | $84.64 | $85.09 | +1.20% | 5.40M |
| Jun 25, 2026 | $83.32 | $84.30 | $83.27 | $84.08 | -0.41% | 3.42M |
| Jun 24, 2026 | $83.06 | $84.86 | $82.86 | $84.43 | +1.74% | 3.68M |
| Jun 23, 2026 | $82.22 | $83.16 | $81.87 | $82.99 | +2.67% | 1.96M |
| Jun 22, 2026 | $80.40 | $81.62 | $80.30 | $80.83 | +0.11% | 1.95M |
| Jun 18, 2026 | $80.65 | $81.42 | $80.51 | $80.74 | +0.07% | 1.07M |
| Jun 17, 2026 | $82.87 | $83.15 | $80.30 | $80.68 | -2.03% | 1.33M |
| Jun 16, 2026 | $82.07 | $82.90 | $81.69 | $82.35 | +1.07% | 2.27M |
| Jun 15, 2026 | $82.83 | $82.92 | $81.47 | $81.48 | -1.72% | 1.38M |
| Jun 12, 2026 | $82.55 | $82.92 | $82.01 | $82.91 | +0.78% | 1.23M |
| Jun 11, 2026 | $82.50 | $82.89 | $81.68 | $82.27 | +1.24% | 2.23M |
| Jun 10, 2026 | $81.14 | $81.77 | $81.09 | $81.26 | +0.30% | 3.15M |
| Jun 9, 2026 | $80.38 | $81.15 | $80.28 | $81.02 | +3.00% | 1.78M |
| Jun 8, 2026 | $77.91 | $78.87 | $77.70 | $78.66 | +0.20% | 1.84M |
| Jun 5, 2026 | $78.58 | $78.69 | $77.58 | $78.50 | +0.74% | 2.20M |
| Jun 4, 2026 | $79.63 | $79.81 | $77.91 | $77.92 | -1.42% | 2.39M |
| Jun 3, 2026 | $79.93 | $79.94 | $79.04 | $79.04 | -1.91% | 1.88M |
| Jun 2, 2026 | $80.82 | $81.28 | $80.55 | $80.58 | +0.70% | 1.72M |
| Jun 1, 2026 | $80.47 | $80.95 | $80.01 | $80.02 | +0.04% | 1.31M |
| May 29, 2026 | $80.65 | $80.93 | $79.71 | $79.99 | -2.43% | 2.02M |
| May 28, 2026 | $82.85 | $83.05 | $81.92 | $81.98 | -2.36% | 1.84M |
| May 27, 2026 | $83.76 | $84.46 | $83.54 | $83.96 | +1.82% | 2.01M |
| May 26, 2026 | $83.34 | $83.55 | $82.10 | $82.46 | -1.19% | 1.98M |
| May 22, 2026 | $83.52 | $83.71 | $83.01 | $83.45 | +0.11% | 1.23M |
| May 21, 2026 | $82.70 | $83.66 | $82.25 | $83.36 | +1.03% | 1.36M |
| May 20, 2026 | $81.79 | $83.08 | $81.58 | $82.51 | +0.73% | 1.59M |
| May 19, 2026 | $81.29 | $82.00 | $81.01 | $81.91 | +0.73% | 2.07M |
| May 18, 2026 | $80.85 | $81.45 | $80.67 | $81.32 | +0.49% | 1.05M |
| May 15, 2026 | $80.49 | $81.20 | $80.33 | $80.92 | +0.22% | 1.35M |
| May 14, 2026 | $81.47 | $81.53 | $80.68 | $80.74 | +0.74% | 1.20M |
| May 13, 2026 | $79.78 | $80.26 | $79.49 | $80.15 | +0.43% | 1.25M |
| May 12, 2026 | $79.85 | $80.25 | $79.02 | $79.81 | -0.06% | 1.25M |
| May 11, 2026 | $80.29 | $80.42 | $79.51 | $79.86 | -0.04% | 1.42M |
| May 8, 2026 | $79.95 | $80.20 | $79.64 | $79.89 | — | 1.29M |
