Monster Beverage Corporat... (MNST)
57.30
0.43 (0.76%)
At close: Mar 21, 2025, 3:59 PM
56.49
-1.42%
After-hours: Mar 21, 2025, 06:30 PM EDT
MNST Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 56.84 | 57.10 | 56.56 | 56.87 | 0.05 | 0.09% | 4,741,949 |
| Mar 19, 2025 | 56.70 | 57.03 | 56.16 | 56.82 | 0.02 | 0.04% | 4,462,419 |
| Mar 18, 2025 | 56.09 | 57.00 | 56.02 | 56.80 | 0.59 | 1.05% | 5,476,990 |
| Mar 17, 2025 | 55.00 | 56.37 | 54.87 | 56.21 | 1.12 | 2.03% | 4,361,283 |
| Mar 14, 2025 | 54.22 | 55.43 | 54.22 | 55.09 | 0.75 | 1.38% | 5,064,803 |
| Mar 13, 2025 | 54.32 | 54.84 | 54.17 | 54.34 | -0.06 | -0.11% | 3,597,600 |
| Mar 12, 2025 | 54.40 | 54.86 | 54.00 | 54.40 | -0.83 | -1.50% | 5,563,234 |
| Mar 11, 2025 | 55.50 | 55.75 | 54.69 | 55.23 | -0.54 | -0.97% | 6,477,700 |
| Mar 10, 2025 | 55.68 | 57.13 | 55.48 | 55.77 | 0.70 | 1.27% | 8,910,678 |
| Mar 7, 2025 | 55.55 | 55.82 | 54.85 | 55.07 | -0.62 | -1.11% | 6,355,500 |
| Mar 6, 2025 | 55.12 | 55.75 | 54.81 | 55.69 | 0.34 | 0.61% | 5,383,145 |
| Mar 5, 2025 | 54.82 | 55.40 | 54.70 | 55.35 | 0.53 | 0.97% | 7,171,808 |
| Mar 4, 2025 | 55.34 | 56.00 | 54.44 | 54.82 | -0.35 | -0.63% | 9,137,571 |
| Mar 3, 2025 | 54.43 | 55.58 | 53.90 | 55.17 | 0.52 | 0.95% | 8,325,084 |
| Feb 28, 2025 | 55.00 | 56.40 | 54.07 | 54.65 | 2.73 | 5.26% | 15,068,300 |
| Feb 27, 2025 | 51.17 | 52.17 | 50.93 | 51.92 | 0.27 | 0.52% | 7,541,100 |
| Feb 26, 2025 | 51.77 | 51.99 | 51.10 | 51.65 | -0.48 | -0.92% | 5,024,317 |
| Feb 25, 2025 | 52.86 | 53.31 | 51.90 | 52.13 | -0.43 | -0.82% | 7,663,136 |
| Feb 24, 2025 | 52.72 | 52.94 | 52.35 | 52.56 | -0.44 | -0.83% | 7,946,344 |
| Feb 21, 2025 | 51.58 | 53.36 | 51.31 | 53.00 | 1.79 | 3.50% | 7,703,095 |
| Feb 20, 2025 | 51.59 | 51.79 | 51.00 | 51.21 | -0.48 | -0.93% | 7,028,300 |
| Feb 19, 2025 | 51.25 | 51.90 | 51.05 | 51.69 | 0.64 | 1.25% | 6,564,882 |
| Feb 18, 2025 | 49.22 | 51.09 | 48.95 | 51.05 | 1.80 | 3.65% | 8,073,519 |
| Feb 14, 2025 | 49.83 | 50.34 | 49.22 | 49.25 | -0.27 | -0.55% | 6,107,118 |
| Feb 13, 2025 | 48.53 | 49.57 | 48.39 | 49.52 | 1.35 | 2.80% | 5,722,852 |
| Feb 12, 2025 | 47.50 | 48.27 | 47.32 | 48.17 | 0.11 | 0.23% | 2,696,399 |
| Feb 11, 2025 | 47.81 | 48.08 | 47.22 | 48.06 | 0.25 | 0.52% | 3,141,322 |
| Feb 10, 2025 | 46.62 | 48.11 | 46.57 | 47.81 | 1.24 | 2.66% | 7,114,400 |
| Feb 7, 2025 | 46.30 | 47.04 | 46.19 | 46.57 | 0.27 | 0.58% | 4,634,453 |
| Feb 6, 2025 | 46.47 | 46.65 | 46.04 | 46.30 | 0.14 | 0.30% | 4,578,327 |
| Feb 5, 2025 | 46.68 | 46.79 | 45.70 | 46.16 | -0.45 | -0.97% | 7,605,348 |
| Feb 4, 2025 | 47.61 | 48.03 | 46.52 | 46.61 | -0.89 | -1.87% | 9,208,332 |
| Feb 3, 2025 | 48.39 | 48.60 | 47.34 | 47.50 | -1.21 | -2.48% | 6,175,600 |
| Jan 31, 2025 | 49.18 | 49.60 | 48.62 | 48.71 | -0.65 | -1.32% | 4,937,500 |
| Jan 30, 2025 | 49.65 | 49.77 | 49.05 | 49.36 | 0.26 | 0.53% | 5,344,300 |
| Jan 29, 2025 | 48.67 | 49.31 | 48.43 | 49.10 | 0.45 | 0.92% | 7,083,600 |
| Jan 28, 2025 | 49.26 | 49.26 | 48.43 | 48.65 | -0.69 | -1.40% | 6,380,300 |
| Jan 27, 2025 | 48.66 | 50.01 | 48.66 | 49.34 | 1.06 | 2.20% | 10,112,231 |
| Jan 24, 2025 | 48.10 | 48.53 | 47.86 | 48.28 | 0.17 | 0.35% | 9,044,148 |
| Jan 23, 2025 | 49.12 | 49.23 | 48.03 | 48.11 | -1.10 | -2.24% | 6,429,808 |
| Jan 22, 2025 | 49.32 | 50.48 | 49.09 | 49.21 | -0.01 | -0.02% | 7,882,036 |
| Jan 21, 2025 | 49.37 | 49.94 | 48.85 | 49.22 | -0.20 | -0.40% | 9,694,050 |
| Jan 17, 2025 | 50.25 | 50.25 | 49.30 | 49.42 | -0.23 | -0.46% | 11,799,400 |
| Jan 16, 2025 | 49.22 | 49.86 | 48.39 | 49.65 | 0.39 | 0.79% | 6,849,900 |
| Jan 15, 2025 | 50.43 | 50.57 | 49.16 | 49.26 | -0.84 | -1.68% | 8,703,171 |
| Jan 14, 2025 | 49.83 | 50.16 | 49.46 | 50.10 | 0.11 | 0.22% | 3,792,200 |
| Jan 13, 2025 | 49.99 | 50.19 | 49.39 | 49.99 | 0.25 | 0.50% | 5,634,700 |
| Jan 10, 2025 | 51.24 | 51.40 | 49.68 | 49.74 | -1.86 | -3.60% | 6,706,188 |
| Jan 8, 2025 | 51.68 | 51.79 | 50.84 | 51.60 | 0.05 | 0.10% | 3,166,957 |
| Jan 7, 2025 | 51.88 | 52.56 | 51.46 | 51.55 | -0.32 | -0.62% | 4,893,115 |