Monster Beverage Corporation
MNST · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $47.79 | $48.47 | $47.69 | $48.02 | +1.44% | 11.25M |
| Oct 30, 2026 | $47.42 | $47.62 | $46.76 | $47.34 | +2.14% | 13.32M |
| Oct 29, 2026 | $46.10 | $46.56 | $45.77 | $46.35 | +1.51% | 10.43M |
| Oct 28, 2026 | $45.10 | $45.84 | $44.92 | $45.66 | +0.48% | 7.39M |
| Oct 27, 2026 | $46.07 | $46.18 | $45.30 | $45.44 | -2.15% | 6.55M |
| Oct 26, 2026 | $46.07 | $46.56 | $45.93 | $46.44 | +0.54% | 6.84M |
| Oct 23, 2026 | $47.09 | $47.33 | $45.98 | $46.19 | -2.35% | 8.37M |
| Oct 22, 2026 | $46.75 | $47.54 | $46.50 | $47.30 | +1.44% | 8.68M |
| Oct 21, 2026 | $46.60 | $47.01 | $46.50 | $46.63 | -0.87% | 6.83M |
| Oct 20, 2026 | $47.26 | $47.59 | $46.88 | $47.04 | +0.51% | 7.83M |
| Oct 19, 2026 | $45.43 | $47.35 | $45.34 | $46.80 | +2.34% | 10.23M |
| Oct 16, 2026 | $45.92 | $46.42 | $45.46 | $45.73 | +0.86% | 12.35M |
| Oct 15, 2026 | $44.94 | $45.94 | $44.89 | $45.34 | +2.53% | 11.37M |
| Oct 14, 2026 | $43.43 | $44.28 | $43.30 | $44.22 | +2.10% | 11.21M |
| Oct 13, 2026 | $44.14 | $44.22 | $43.23 | $43.31 | -1.03% | 7.85M |
| Oct 12, 2026 | $43.82 | $44.06 | $43.28 | $43.76 | +0.27% | 9.14M |
| Oct 9, 2026 | $43.40 | $43.83 | $43.34 | $43.64 | -0.02% | 6.38M |
| Oct 8, 2026 | $42.90 | $44.12 | $42.90 | $43.65 | +1.80% | 8.58M |
| Oct 7, 2026 | $43.18 | $43.46 | $42.56 | $42.88 | -0.86% | 8.37M |
| Oct 6, 2026 | $43.25 | $43.47 | $42.88 | $43.25 | -0.60% | 7.35M |
| Oct 5, 2026 | $42.88 | $43.64 | $42.71 | $43.51 | +1.33% | 10.40M |
| Oct 2, 2026 | $42.37 | $42.99 | $42.11 | $42.94 | +1.90% | 7.75M |
| Oct 1, 2026 | $41.60 | $42.36 | $41.41 | $42.14 | +1.25% | 10.07M |
| Sep 30, 2026 | $41.88 | $42.35 | $41.62 | $41.62 | -0.29% | 11.66M |
| Sep 29, 2026 | $41.49 | $41.91 | $41.05 | $41.74 | -0.29% | 10.98M |
| Sep 28, 2026 | $42.07 | $42.20 | $41.22 | $41.86 | -2.90% | 14.86M |
| Sep 25, 2026 | $42.49 | $43.17 | $42.11 | $43.11 | +1.03% | 8.98M |
| Sep 24, 2026 | $44.13 | $44.18 | $42.61 | $42.67 | -2.82% | 9.79M |
| Sep 23, 2026 | $44.16 | $44.43 | $43.31 | $43.91 | -0.81% | 9.07M |
| Sep 22, 2026 | $44.14 | $44.85 | $44.14 | $44.27 | +0.61% | 8.00M |
| Sep 21, 2026 | $44.47 | $44.61 | $43.85 | $44.00 | -1.59% | 10.23M |
| Sep 18, 2026 | $44.66 | $45.08 | $44.36 | $44.71 | +0.45% | 18.53M |
| Sep 17, 2026 | $44.78 | $44.81 | $44.23 | $44.51 | -0.13% | 9.16M |
| Sep 16, 2026 | $44.66 | $45.04 | $44.53 | $44.57 | -0.13% | 8.02M |
| Sep 15, 2026 | $44.00 | $44.94 | $43.86 | $44.63 | +0.97% | 9.59M |
| Sep 14, 2026 | $43.51 | $44.41 | $43.51 | $44.20 | +1.84% | 9.01M |
| 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 | — | 11.94M |
