Monster Beverage Corporat... (MNST)
NASDAQ: MNST
· Real-Time Price · USD
64.69
0.89 (1.39%)
At close: Sep 12, 2025, 3:59 PM
64.69
0.00%
After-hours: Sep 12, 2025, 07:52 PM EDT
MNST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 63.80 | 64.78 | 63.64 | 64.69 | 64.69 | 1.39% | 4,841,413 |
| Sep 11, 2025 | 62.94 | 64.09 | 62.70 | 63.80 | 63.80 | 1.54% | 3,618,026 |
| Sep 10, 2025 | 63.10 | 64.12 | 62.49 | 62.83 | 62.83 | -0.82% | 4,830,091 |
| Sep 9, 2025 | 62.86 | 64.01 | 62.73 | 63.35 | 63.35 | 0.52% | 4,465,500 |
| Sep 8, 2025 | 62.32 | 63.03 | 62.07 | 63.02 | 63.02 | 0.90% | 4,194,481 |
| Sep 5, 2025 | 63.53 | 63.66 | 62.13 | 62.46 | 62.46 | -1.56% | 3,338,667 |
| Sep 4, 2025 | 63.58 | 63.91 | 63.12 | 63.45 | 63.45 | -0.09% | 5,148,742 |
| Sep 3, 2025 | 62.17 | 63.53 | 62.16 | 63.51 | 63.51 | 1.34% | 4,682,426 |
| Sep 2, 2025 | 62.45 | 62.89 | 61.90 | 62.67 | 62.67 | 0.42% | 3,846,643 |
| Aug 29, 2025 | 61.93 | 62.53 | 61.76 | 62.41 | 62.41 | 0.63% | 4,164,500 |
| Aug 28, 2025 | 61.77 | 62.47 | 61.61 | 62.02 | 62.02 | 0.47% | 4,329,117 |
| Aug 27, 2025 | 62.09 | 62.19 | 60.97 | 61.73 | 61.73 | -0.63% | 4,499,408 |
| Aug 26, 2025 | 62.16 | 62.52 | 61.84 | 62.12 | 62.12 | -0.29% | 7,095,800 |
| Aug 25, 2025 | 62.64 | 63.07 | 62.05 | 62.30 | 62.30 | -0.86% | 4,935,249 |
| Aug 22, 2025 | 64.73 | 65.00 | 62.63 | 62.84 | 62.84 | -2.36% | 4,681,500 |
| Aug 21, 2025 | 64.45 | 64.99 | 63.92 | 64.36 | 64.36 | -0.05% | 4,117,028 |
| Aug 20, 2025 | 64.29 | 65.24 | 64.06 | 64.39 | 64.39 | 0.63% | 4,952,263 |
| Aug 19, 2025 | 64.25 | 64.30 | 63.29 | 63.99 | 63.99 | -0.20% | 5,572,132 |
| Aug 18, 2025 | 64.81 | 64.83 | 63.94 | 64.12 | 64.12 | -0.80% | 4,467,100 |
| Aug 15, 2025 | 64.49 | 65.02 | 64.29 | 64.64 | 64.64 | 0.69% | 4,846,826 |