Monster Beverage Corporation$94.74PEP · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $137.77 | $139.21 | $137.13 | $139.10 | -0.38% | 8.53M |
| Aug 3, 2026 | $141.08 | $141.55 | $138.71 | $139.63 | +0.05% | 6.65M |
| Jul 31, 2026 | $139.53 | $140.16 | $138.38 | $139.56 | -0.46% | 9.70M |
| Jul 30, 2026 | $141.10 | $142.52 | $139.42 | $140.20 | -2.30% | 8.26M |
| Jul 29, 2026 | $143.28 | $145.23 | $142.58 | $143.50 | +0.45% | 8.40M |
| Jul 28, 2026 | $143.21 | $145.43 | $141.79 | $142.86 | +2.20% | 10.65M |
| Jul 27, 2026 | $137.07 | $140.31 | $137.01 | $139.79 | +2.31% | 7.24M |
| Jul 24, 2026 | $135.53 | $137.13 | $134.57 | $136.64 | +1.25% | 7.97M |
| Jul 23, 2026 | $134.70 | $135.34 | $133.73 | $134.95 | -0.52% | 7.76M |
| Jul 22, 2026 | $136.36 | $136.36 | $134.72 | $135.65 | +0.48% | 6.20M |
| Jul 21, 2026 | $134.90 | $135.38 | $134.27 | $135.00 | -0.34% | 7.99M |
| Jul 20, 2026 | $137.57 | $137.59 | $133.95 | $135.46 | -1.21% | 8.76M |
| Jul 17, 2026 | $140.89 | $141.96 | $136.18 | $137.12 | -1.66% | 8.58M |
| Jul 16, 2026 | $137.04 | $139.62 | $136.50 | $139.43 | +2.98% | 7.81M |
| Jul 15, 2026 | $135.09 | $136.99 | $134.65 | $135.40 | -0.04% | 8.08M |
| Jul 14, 2026 | $138.25 | $138.79 | $135.41 | $135.45 | -2.20% | 8.52M |
| Jul 13, 2026 | $138.02 | $140.25 | $137.75 | $138.49 | +0.81% | 6.72M |
| Jul 10, 2026 | $135.86 | $137.96 | $135.31 | $137.38 | -0.35% | 9.07M |
| Jul 9, 2026 | $137.09 | $138.74 | $134.69 | $137.86 | -3.26% | 18.76M |
| Jul 8, 2026 | $146.00 | $146.00 | $142.44 | $142.51 | -1.70% | 9.00M |
| Jul 7, 2026 | $146.99 | $149.04 | $144.54 | $144.98 | +1.18% | 9.26M |
| Jul 6, 2026 | $144.24 | $144.70 | $141.38 | $143.29 | -0.64% | 9.01M |
| Jul 2, 2026 | $143.24 | $144.74 | $142.16 | $144.22 | +2.17% | 13.04M |
| Jul 1, 2026 | $137.21 | $141.34 | $136.61 | $141.16 | +4.25% | 9.39M |
| Jun 30, 2026 | $138.81 | $139.14 | $134.94 | $135.40 | -2.37% | 14.15M |
| Jun 29, 2026 | $141.97 | $142.37 | $137.53 | $138.68 | -1.92% | 10.04M |
| Jun 26, 2026 | $140.52 | $142.14 | $140.20 | $141.39 | +1.34% | 9.74M |
| Jun 25, 2026 | $141.99 | $143.10 | $139.37 | $139.52 | -1.93% | 7.34M |
| Jun 24, 2026 | $142.02 | $143.74 | $141.67 | $142.27 | +0.15% | 8.32M |
| Jun 23, 2026 | $143.68 | $143.68 | $140.87 | $142.05 | +0.95% | 7.59M |
| Jun 22, 2026 | $141.28 | $142.49 | $140.48 | $140.71 | -0.92% | 10.35M |
| Jun 18, 2026 | $141.05 | $142.73 | $141.04 | $142.02 | +0.30% | 19.13M |
| Jun 17, 2026 | $145.51 | $145.87 | $140.85 | $141.59 | -3.10% | 10.13M |
| Jun 16, 2026 | $146.87 | $147.64 | $145.03 | $146.12 | -0.09% | 9.35M |
| Jun 15, 2026 | $143.02 | $146.77 | $142.81 | $146.25 | +1.37% | 8.98M |
| Jun 12, 2026 | $143.80 | $144.36 | $142.41 | $144.27 | +0.38% | 6.78M |
| Jun 11, 2026 | $144.86 | $145.40 | $143.57 | $143.73 | -0.41% | 8.65M |
| Jun 10, 2026 | $143.95 | $145.45 | $143.00 | $144.32 | +1.08% | 11.25M |
| Jun 9, 2026 | $141.53 | $144.30 | $140.85 | $142.78 | +1.49% | 10.39M |
| Jun 8, 2026 | $140.92 | $141.86 | $139.26 | $140.68 | -0.87% | 8.80M |
| Jun 5, 2026 | $141.56 | $144.34 | $141.21 | $141.92 | -0.16% | 13.23M |
| Jun 4, 2026 | $144.86 | $145.70 | $141.21 | $142.15 | -0.27% | 8.09M |
| Jun 3, 2026 | $141.79 | $143.68 | $141.77 | $142.54 | +0.38% | 6.23M |
| Jun 2, 2026 | $141.54 | $142.89 | $140.81 | $142.00 | +0.34% | 7.86M |
| Jun 1, 2026 | $142.59 | $144.11 | $141.32 | $141.52 | -1.85% | 8.08M |
| May 29, 2026 | $145.14 | $146.77 | $143.55 | $144.19 | -1.44% | 12.78M |
| May 28, 2026 | $147.77 | $148.61 | $145.62 | $146.29 | -0.98% | 7.63M |
| May 27, 2026 | $146.27 | $148.91 | $145.70 | $147.74 | +1.41% | 7.41M |
| May 26, 2026 | $149.71 | $150.25 | $145.50 | $145.68 | -3.25% | 9.07M |
| May 22, 2026 | $149.41 | $150.84 | $148.54 | $150.57 | +1.16% | 7.78M |
| May 21, 2026 | $149.29 | $149.67 | $146.38 | $148.85 | -0.29% | 6.12M |
| May 20, 2026 | $149.57 | $150.65 | $148.39 | $149.29 | -0.72% | 7.43M |
| May 19, 2026 | $150.30 | $152.57 | $148.97 | $150.37 | +0.88% | 10.09M |
| May 18, 2026 | $149.99 | $150.12 | $147.48 | $149.06 | -0.04% | 8.80M |
| May 15, 2026 | $149.56 | $150.11 | $148.19 | $149.12 | +0.30% | 6.23M |
| May 14, 2026 | $149.50 | $149.99 | $148.15 | $148.67 | -0.40% | 5.02M |
| May 13, 2026 | $150.69 | $153.24 | $148.96 | $149.27 | -1.70% | 5.52M |
| May 12, 2026 | $150.54 | $152.72 | $148.36 | $151.85 | +1.63% | 6.25M |
| May 11, 2026 | $154.39 | $154.70 | $149.06 | $149.41 | -3.37% | 8.37M |
| May 8, 2026 | $156.75 | $157.30 | $154.38 | $154.62 | — | 4.93M |
