Monster Beverage Corporation$94.74CTVA · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $75.71 | $78.34 | $74.51 | $78.31 | +2.99% | 6.81M |
| Aug 3, 2026 | $78.00 | $78.46 | $75.93 | $76.04 | -3.39% | 7.96M |
| Jul 31, 2026 | $83.99 | $84.14 | $78.67 | $78.71 | -11.90% | 11.53M |
| Jul 30, 2026 | $90.00 | $90.53 | $89.20 | $89.34 | -1.29% | 5.56M |
| Jul 29, 2026 | $89.30 | $90.97 | $88.59 | $90.51 | +1.75% | 3.92M |
| Jul 28, 2026 | $88.56 | $89.75 | $87.78 | $88.95 | +1.56% | 5.70M |
| Jul 27, 2026 | $88.78 | $88.98 | $86.95 | $87.58 | -1.87% | 3.68M |
| Jul 24, 2026 | $89.05 | $89.28 | $88.12 | $89.25 | +0.53% | 2.48M |
| Jul 23, 2026 | $88.88 | $89.39 | $87.86 | $88.78 | +0.28% | 3.19M |
| Jul 22, 2026 | $87.64 | $88.57 | $87.42 | $88.53 | +1.83% | 2.14M |
| Jul 21, 2026 | $87.27 | $87.84 | $86.28 | $86.94 | +0.18% | 2.41M |
| Jul 20, 2026 | $86.78 | $87.59 | $86.10 | $86.78 | -0.60% | 3.59M |
| Jul 17, 2026 | $86.53 | $88.22 | $86.53 | $87.30 | +0.75% | 3.78M |
| Jul 16, 2026 | $84.96 | $86.86 | $84.49 | $86.65 | +2.61% | 3.85M |
| Jul 15, 2026 | $84.27 | $84.56 | $82.98 | $84.45 | -0.54% | 4.38M |
| Jul 14, 2026 | $86.80 | $87.42 | $84.56 | $84.91 | -1.35% | 2.88M |
| Jul 13, 2026 | $86.39 | $87.22 | $85.39 | $86.07 | +0.46% | 2.74M |
| Jul 10, 2026 | $83.99 | $85.97 | $83.23 | $85.68 | +2.17% | 2.18M |
| Jul 9, 2026 | $84.61 | $85.92 | $83.62 | $83.86 | -1.55% | 2.99M |
| Jul 8, 2026 | $86.75 | $86.80 | $84.37 | $85.18 | -1.81% | 2.91M |
| Jul 7, 2026 | $86.90 | $87.69 | $86.10 | $86.75 | +0.42% | 3.14M |
| Jul 6, 2026 | $85.31 | $86.51 | $84.45 | $86.39 | +0.69% | 4.17M |
| Jul 2, 2026 | $83.57 | $85.83 | $83.11 | $85.80 | +2.71% | 3.17M |
| Jul 1, 2026 | $84.65 | $85.95 | $82.96 | $83.54 | -1.36% | 4.63M |
| Jun 30, 2026 | $83.28 | $85.18 | $82.94 | $84.69 | +1.58% | 3.64M |
| Jun 29, 2026 | $82.05 | $83.44 | $81.52 | $83.37 | +0.91% | 3.08M |
| Jun 26, 2026 | $81.52 | $82.67 | $81.01 | $82.62 | +1.23% | 6.39M |
| Jun 25, 2026 | $80.02 | $81.78 | $79.97 | $81.62 | +1.91% | 3.44M |
| Jun 24, 2026 | $79.19 | $80.96 | $78.79 | $80.09 | +1.24% | 5.20M |
| Jun 23, 2026 | $78.41 | $80.28 | $77.98 | $79.11 | +0.32% | 5.83M |
| Jun 22, 2026 | $78.12 | $78.92 | $77.86 | $78.86 | +0.34% | 3.95M |
| Jun 18, 2026 | $77.38 | $79.05 | $76.52 | $78.59 | +1.58% | 13.36M |
| Jun 17, 2026 | $76.87 | $78.90 | $76.66 | $77.37 | +0.65% | 4.22M |
| Jun 16, 2026 | $75.70 | $77.16 | $75.50 | $76.87 | +1.53% | 4.68M |
| Jun 15, 2026 | $75.93 | $77.36 | $75.53 | $75.71 | -0.56% | 4.12M |
| Jun 12, 2026 | $75.08 | $76.33 | $75.01 | $76.14 | +1.71% | 4.12M |
| Jun 11, 2026 | $75.71 | $75.89 | $74.54 | $74.86 | +0.54% | 4.25M |
| Jun 10, 2026 | $75.44 | $75.94 | $74.42 | $74.46 | -0.73% | 4.43M |
| Jun 9, 2026 | $75.26 | $75.81 | $74.46 | $75.01 | -1.12% | 4.22M |
| Jun 8, 2026 | $76.96 | $77.30 | $75.86 | $75.86 | -1.52% | 4.96M |
| Jun 5, 2026 | $77.46 | $78.60 | $76.53 | $77.03 | -0.56% | 3.34M |
| Jun 4, 2026 | $77.92 | $78.66 | $76.88 | $77.46 | -0.44% | 3.40M |
| Jun 3, 2026 | $77.28 | $79.41 | $77.14 | $77.80 | +0.30% | 3.32M |
| Jun 2, 2026 | $77.73 | $78.52 | $77.12 | $77.57 | -0.14% | 2.73M |
| Jun 1, 2026 | $78.15 | $78.58 | $77.03 | $77.68 | -0.77% | 2.66M |
| May 29, 2026 | $80.38 | $80.79 | $78.26 | $78.28 | -2.88% | 6.43M |
| May 28, 2026 | $80.39 | $81.24 | $79.67 | $80.60 | +0.89% | 2.81M |
| May 27, 2026 | $78.58 | $80.35 | $78.13 | $79.89 | +1.01% | 3.09M |
| May 26, 2026 | $79.46 | $80.27 | $79.09 | $79.09 | -0.59% | 2.16M |
| May 22, 2026 | $79.35 | $80.21 | $79.15 | $79.56 | +0.66% | 2.14M |
| May 21, 2026 | $78.75 | $79.27 | $78.13 | $79.04 | +0.30% | 3.63M |
| May 20, 2026 | $78.58 | $80.00 | $78.35 | $78.80 | -0.24% | 3.89M |
| May 19, 2026 | $80.48 | $80.48 | $78.84 | $78.99 | -2.58% | 3.11M |
| May 18, 2026 | $82.08 | $82.58 | $81.06 | $81.08 | -1.37% | 2.75M |
| May 15, 2026 | $82.76 | $83.55 | $82.15 | $82.21 | -1.31% | 2.96M |
| May 14, 2026 | $83.43 | $84.19 | $82.27 | $83.30 | -0.06% | 3.83M |
| May 13, 2026 | $82.75 | $83.42 | $82.10 | $83.35 | +0.92% | 3.08M |
| May 12, 2026 | $82.95 | $83.54 | $81.37 | $82.59 | -0.29% | 3.37M |
| May 11, 2026 | $81.56 | $83.33 | $81.13 | $82.83 | +2.10% | 4.57M |
| May 8, 2026 | $79.31 | $81.45 | $78.79 | $81.13 | — | 4.62M |
