Monster Beverage Corporation
MNST · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $43.45 | $43.52 | $42.89 | $43.40 | +0.72% | 7.02M |
| Sep 10, 2026 | $42.73 | $43.53 | $42.52 | $43.09 | +0.58% | 9.47M |
| Sep 9, 2026 | $42.86 | $42.97 | $42.19 | $42.84 | -0.72% | 11.86M |
| Sep 8, 2026 | $43.64 | $43.70 | $43.01 | $43.15 | -1.53% | 8.54M |
| Sep 4, 2026 | $43.78 | $44.17 | $43.65 | $43.82 | -0.59% | 12.45M |
| Sep 3, 2026 | $44.40 | $44.62 | $43.97 | $44.08 | -0.77% | 8.94M |
| Sep 2, 2026 | $45.34 | $45.37 | $44.04 | $44.42 | -1.27% | 10.51M |
| Sep 1, 2026 | $45.97 | $46.10 | $44.89 | $44.99 | -2.03% | 7.28M |
| Aug 31, 2026 | $46.51 | $46.66 | $45.78 | $45.92 | -2.01% | 12.16M |
| Aug 28, 2026 | $47.15 | $47.15 | $46.38 | $46.86 | +0.34% | 5.28M |
| Aug 27, 2026 | $46.99 | $47.07 | $46.44 | $46.70 | -2.32% | 7.43M |
| Aug 26, 2026 | $48.94 | $48.94 | $47.79 | $47.81 | -1.89% | 6.22M |
| Aug 25, 2026 | $48.86 | $49.24 | $48.34 | $48.73 | -0.39% | 7.09M |
| Aug 24, 2026 | $48.10 | $49.12 | $48.09 | $48.92 | +2.36% | 11.67M |
| Aug 21, 2026 | $47.60 | $48.12 | $47.22 | $47.79 | +0.63% | 12.53M |
| Aug 20, 2026 | $47.07 | $47.91 | $46.96 | $47.49 | +0.13% | 9.06M |
| Aug 19, 2026 | $47.28 | $47.98 | $47.21 | $47.43 | +0.11% | 11.95M |
| Aug 18, 2026 | $45.93 | $47.55 | $45.78 | $47.38 | +4.09% | 16.32M |
| Aug 17, 2026 | $46.50 | $46.63 | $45.32 | $45.52 | -2.78% | 9.82M |
| Aug 14, 2026 | $46.51 | $46.94 | $46.17 | $46.82 | +0.30% | 7.93M |
| Aug 13, 2026 | $46.44 | $46.97 | $46.05 | $46.68 | +1.52% | 9.86M |
| Aug 12, 2026 | $45.43 | $46.01 | $45.05 | $45.98 | +0.99% | 8.54M |
| Aug 11, 2026 | $46.37 | $46.62 | $45.16 | $45.53 | -0.40% | 9.58M |
| Aug 10, 2026 | $45.17 | $46.43 | $45.08 | $45.72 | +1.18% | 11.94M |
| Aug 7, 2026 | $46.90 | $46.95 | $44.75 | $45.18 | -4.04% | 17.01M |
| Aug 6, 2026 | $47.00 | $47.60 | $46.41 | $47.08 | -0.32% | 13.66M |
| Aug 5, 2026 | $47.46 | $47.59 | $46.93 | $47.23 | +0.30% | 8.67M |
| Aug 4, 2026 | $46.76 | $47.20 | $46.22 | $47.09 | +0.67% | 13.62M |
| Aug 3, 2026 | $48.67 | $48.68 | $46.32 | $46.78 | -2.94% | 14.16M |
| Jul 31, 2026 | $48.70 | $48.70 | $48.14 | $48.19 | -1.30% | 7.77M |
| Jul 30, 2026 | $48.27 | $48.87 | $47.92 | $48.83 | +0.43% | 13.08M |
| Jul 29, 2026 | $48.73 | $49.65 | $48.48 | $48.62 | -0.52% | 9.11M |
| Jul 28, 2026 | $48.73 | $49.59 | $48.51 | $48.87 | +2.53% | 14.11M |
| Jul 27, 2026 | $47.10 | $47.81 | $47.00 | $47.67 | +1.97% | 7.55M |
| Jul 24, 2026 | $46.73 | $47.00 | $46.48 | $46.75 | -0.07% | 11.90M |
| Jul 23, 2026 | $47.13 | $47.27 | $46.56 | $46.78 | -2.21% | 7.74M |
| Jul 22, 2026 | $47.31 | $47.90 | $47.20 | $47.84 | +1.28% | 9.66M |
| Jul 21, 2026 | $48.04 | $48.04 | $46.89 | $47.23 | -1.04% | 8.48M |
| Jul 20, 2026 | $48.62 | $48.99 | $47.68 | $47.73 | -2.10% | 10.11M |
| Jul 17, 2026 | $50.01 | $50.17 | $48.29 | $48.75 | -2.44% | 21.51M |
| Jul 16, 2026 | $49.02 | $49.99 | $48.79 | $49.97 | +2.43% | 18.23M |
| Jul 15, 2026 | $49.01 | $49.52 | $48.65 | $48.79 | -0.44% | 12.42M |
| Jul 14, 2026 | $48.84 | $49.20 | $48.54 | $49.00 | +0.96% | 9.18M |
| Jul 13, 2026 | $48.46 | $48.87 | $48.26 | $48.54 | -0.33% | 7.58M |
| Jul 10, 2026 | $48.02 | $48.75 | $47.93 | $48.70 | +0.87% | 7.14M |
| Jul 9, 2026 | $47.44 | $48.28 | $47.37 | $48.28 | +1.47% | 11.51M |
| Jul 8, 2026 | $48.70 | $48.70 | $47.55 | $47.58 | -1.83% | 10.64M |
| Jul 7, 2026 | $49.21 | $49.58 | $47.85 | $48.46 | -0.46% | 16.99M |
| Jul 6, 2026 | $48.77 | $49.12 | $48.04 | $48.69 | -0.24% | 9.89M |
| Jul 2, 2026 | $49.05 | $49.47 | $48.74 | $48.80 | +0.26% | 11.37M |
| Jul 1, 2026 | $48.53 | $49.15 | $48.32 | $48.68 | +1.28% | 8.60M |
| Jun 30, 2026 | $48.34 | $48.88 | $47.55 | $48.06 | -1.56% | 12.37M |
| Jun 29, 2026 | $48.23 | $48.87 | $48.11 | $48.82 | +1.31% | 10.12M |
| Jun 26, 2026 | $48.29 | $48.94 | $48.03 | $48.19 | +0.57% | 26.84M |
| Jun 25, 2026 | $47.18 | $48.03 | $47.12 | $47.92 | +1.19% | 11.64M |
| Jun 24, 2026 | $46.98 | $47.87 | $46.73 | $47.35 | +1.08% | 8.77M |
| Jun 23, 2026 | $47.44 | $47.44 | $46.31 | $46.85 | +0.72% | 10.73M |
| Jun 22, 2026 | $45.88 | $46.71 | $45.75 | $46.51 | +1.84% | 9.75M |
| Jun 18, 2026 | $46.01 | $46.18 | $45.48 | $45.67 | -0.35% | 25.21M |
| Jun 17, 2026 | $46.28 | $46.63 | $45.75 | $45.83 | — | 8.67M |
