Monster Beverage Corporat... (MNST)
58.55
-0.03 (-0.05%)
At close: Apr 15, 2025, 3:59 PM
58.83
0.47%
After-hours: Apr 15, 2025, 06:49 PM EDT
Monster Beverage Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 58.20 | 58.20 | 58.79 | 58.79 | 57.87 | 57.87 | 58.58 | 58.58 | 0.74% | 4,321,089 |
| Apr 11, 2025 | 57.87 | 57.87 | 58.45 | 58.45 | 57.17 | 57.17 | 58.15 | 58.15 | 0.66% | 5,655,981 |
| Apr 10, 2025 | 57.93 | 57.93 | 58.69 | 58.69 | 56.91 | 56.91 | 57.77 | 57.77 | -0.82% | 5,845,635 |
| Apr 9, 2025 | 55.13 | 55.13 | 58.84 | 58.84 | 54.73 | 54.73 | 58.25 | 58.25 | 5.89% | 10,002,539 |
| Apr 8, 2025 | 57.67 | 57.67 | 57.83 | 57.83 | 54.84 | 54.84 | 55.01 | 55.01 | -3.68% | 19,283,900 |
| Apr 7, 2025 | 56.46 | 56.46 | 58.45 | 58.45 | 56.00 | 56.00 | 57.11 | 57.11 | 0.05% | 9,891,902 |
| Apr 4, 2025 | 59.51 | 59.51 | 60.00 | 60.00 | 57.00 | 57.00 | 57.08 | 57.08 | -4.31% | 10,386,403 |
| Apr 3, 2025 | 58.77 | 58.77 | 60.34 | 60.34 | 58.62 | 58.62 | 59.65 | 59.65 | 0.49% | 8,538,000 |
| Apr 2, 2025 | 59.05 | 59.05 | 59.42 | 59.42 | 58.61 | 58.61 | 59.36 | 59.36 | 0.54% | 4,632,800 |
| Apr 1, 2025 | 58.50 | 58.50 | 59.07 | 59.07 | 58.30 | 58.30 | 59.04 | 59.04 | 0.89% | 5,035,509 |
| Mar 31, 2025 | 57.94 | 57.94 | 58.89 | 58.89 | 57.94 | 57.94 | 58.52 | 58.52 | 1.14% | 5,588,031 |
| Mar 28, 2025 | 58.86 | 58.86 | 59.00 | 59.00 | 57.47 | 57.47 | 57.86 | 57.86 | -1.23% | 4,464,993 |
| Mar 27, 2025 | 57.84 | 57.84 | 58.71 | 58.71 | 57.73 | 57.73 | 58.58 | 58.58 | 1.42% | 3,586,237 |
| Mar 26, 2025 | 57.89 | 57.89 | 58.14 | 58.14 | 57.66 | 57.66 | 57.76 | 57.76 | -0.14% | 5,211,386 |
| Mar 25, 2025 | 57.83 | 57.83 | 58.08 | 58.08 | 57.55 | 57.55 | 57.84 | 57.84 | 0.02% | 4,687,479 |
| Mar 24, 2025 | 57.52 | 57.52 | 57.95 | 57.95 | 57.31 | 57.31 | 57.83 | 57.83 | 0.91% | 6,638,012 |
| Mar 21, 2025 | 56.36 | 56.36 | 57.56 | 57.56 | 56.28 | 56.28 | 57.31 | 57.31 | 0.77% | 7,643,027 |
| Mar 20, 2025 | 56.84 | 56.84 | 57.10 | 57.10 | 56.56 | 56.56 | 56.87 | 56.87 | 0.09% | 4,953,101 |
| Mar 19, 2025 | 56.70 | 56.70 | 57.03 | 57.03 | 56.16 | 56.16 | 56.82 | 56.82 | 0.04% | 4,462,419 |
| Mar 18, 2025 | 56.09 | 56.09 | 57.00 | 57.00 | 56.02 | 56.02 | 56.80 | 56.80 | 1.05% | 5,476,990 |
| Mar 17, 2025 | 55.00 | 55.00 | 56.37 | 56.37 | 54.87 | 54.87 | 56.21 | 56.21 | 2.03% | 4,361,283 |
| Mar 14, 2025 | 54.22 | 54.22 | 55.43 | 55.43 | 54.22 | 54.22 | 55.09 | 55.09 | 1.38% | 5,064,803 |
| Mar 13, 2025 | 54.32 | 54.32 | 54.84 | 54.84 | 54.17 | 54.17 | 54.34 | 54.34 | -0.11% | 3,597,600 |
| Mar 12, 2025 | 54.40 | 54.40 | 54.86 | 54.86 | 54.00 | 54.00 | 54.40 | 54.40 | -1.50% | 5,563,234 |
| Mar 11, 2025 | 55.50 | 55.50 | 55.75 | 55.75 | 54.69 | 54.69 | 55.23 | 55.23 | -0.97% | 6,477,700 |
| Mar 10, 2025 | 55.68 | 55.68 | 57.13 | 57.13 | 55.48 | 55.48 | 55.77 | 55.77 | 1.27% | 8,910,678 |
| Mar 7, 2025 | 55.55 | 55.55 | 55.82 | 55.82 | 54.85 | 54.85 | 55.07 | 55.07 | -1.11% | 6,355,500 |
| Mar 6, 2025 | 55.12 | 55.12 | 55.75 | 55.75 | 54.81 | 54.81 | 55.69 | 55.69 | 0.61% | 5,383,145 |
| Mar 5, 2025 | 54.82 | 54.82 | 55.40 | 55.40 | 54.70 | 54.70 | 55.35 | 55.35 | 0.97% | 7,171,808 |
| Mar 4, 2025 | 55.34 | 55.34 | 56.00 | 56.00 | 54.44 | 54.44 | 54.82 | 54.82 | -0.63% | 9,137,571 |
| Mar 3, 2025 | 54.43 | 54.43 | 55.58 | 55.58 | 53.90 | 53.90 | 55.17 | 55.17 | 0.95% | 8,325,084 |
| Feb 28, 2025 | 55.00 | 55.00 | 56.40 | 56.40 | 54.07 | 54.07 | 54.65 | 54.65 | 5.26% | 15,068,300 |
| Feb 27, 2025 | 51.17 | 51.17 | 52.17 | 52.17 | 50.93 | 50.93 | 51.92 | 51.92 | 0.52% | 7,541,100 |
| Feb 26, 2025 | 51.77 | 51.77 | 51.99 | 51.99 | 51.10 | 51.10 | 51.65 | 51.65 | -0.92% | 5,024,317 |
| Feb 25, 2025 | 52.86 | 52.86 | 53.31 | 53.31 | 51.90 | 51.90 | 52.13 | 52.13 | -0.82% | 7,663,136 |
| Feb 24, 2025 | 52.72 | 52.72 | 52.94 | 52.94 | 52.35 | 52.35 | 52.56 | 52.56 | -0.83% | 7,946,344 |
| Feb 21, 2025 | 51.58 | 51.58 | 53.36 | 53.36 | 51.31 | 51.31 | 53.00 | 53.00 | 3.50% | 7,703,095 |
| Feb 20, 2025 | 51.59 | 51.59 | 51.79 | 51.79 | 51.00 | 51.00 | 51.21 | 51.21 | -0.93% | 7,028,300 |
| Feb 19, 2025 | 51.25 | 51.25 | 51.90 | 51.90 | 51.05 | 51.05 | 51.69 | 51.69 | 1.25% | 6,564,882 |
| Feb 18, 2025 | 49.22 | 49.22 | 51.09 | 51.09 | 48.95 | 48.95 | 51.05 | 51.05 | 3.65% | 8,073,519 |
| Feb 14, 2025 | 49.83 | 49.83 | 50.34 | 50.34 | 49.22 | 49.22 | 49.25 | 49.25 | -0.55% | 6,107,118 |
| Feb 13, 2025 | 48.53 | 48.53 | 49.57 | 49.57 | 48.39 | 48.39 | 49.52 | 49.52 | 2.80% | 5,722,852 |
| Feb 12, 2025 | 47.50 | 47.50 | 48.27 | 48.27 | 47.32 | 47.32 | 48.17 | 48.17 | 0.23% | 2,696,399 |
| Feb 11, 2025 | 47.81 | 47.81 | 48.08 | 48.08 | 47.22 | 47.22 | 48.06 | 48.06 | 0.52% | 3,141,322 |
| Feb 10, 2025 | 46.62 | 46.62 | 48.11 | 48.11 | 46.57 | 46.57 | 47.81 | 47.81 | 2.66% | 7,114,400 |
| Feb 7, 2025 | 46.30 | 46.30 | 47.04 | 47.04 | 46.19 | 46.19 | 46.57 | 46.57 | 0.58% | 4,634,453 |
| Feb 6, 2025 | 46.47 | 46.47 | 46.65 | 46.65 | 46.04 | 46.04 | 46.30 | 46.30 | 0.30% | 4,578,327 |
| Feb 5, 2025 | 46.68 | 46.68 | 46.79 | 46.79 | 45.70 | 45.70 | 46.16 | 46.16 | -0.97% | 7,605,348 |
| Feb 4, 2025 | 47.61 | 47.61 | 48.03 | 48.03 | 46.52 | 46.52 | 46.61 | 46.61 | -1.87% | 9,208,332 |
| Feb 3, 2025 | 48.39 | 48.39 | 48.60 | 48.60 | 47.34 | 47.34 | 47.50 | 47.50 | -2.48% | 6,175,600 |