Monster Beverage Corporat... (MNST)
NASDAQ: MNST
· Real-Time Price · USD
67.17
-0.41 (-0.61%)
At close: Oct 03, 2025, 3:59 PM
66.97
-0.29%
After-hours: Oct 03, 2025, 07:44 PM EDT
MNST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 67.45 | 67.89 | 67.13 | 67.17 | 67.17 | -0.61% | 3,094,952 |
| Oct 2, 2025 | 66.90 | 67.89 | 66.56 | 67.58 | 67.58 | 0.22% | 4,318,482 |
| Oct 1, 2025 | 67.15 | 67.84 | 66.71 | 67.43 | 67.43 | 0.18% | 5,051,600 |
| Sep 30, 2025 | 67.13 | 67.44 | 66.71 | 67.31 | 67.31 | 0.52% | 4,775,569 |
| Sep 29, 2025 | 65.70 | 67.12 | 65.50 | 66.96 | 66.96 | 2.48% | 7,321,763 |
| Sep 26, 2025 | 64.76 | 65.46 | 64.42 | 65.34 | 65.34 | 1.16% | 3,097,820 |
| Sep 25, 2025 | 65.39 | 65.55 | 64.21 | 64.59 | 64.59 | -0.52% | 3,132,900 |
| Sep 24, 2025 | 64.40 | 65.14 | 64.24 | 64.93 | 64.93 | 0.70% | 3,996,901 |
| Sep 23, 2025 | 63.98 | 64.50 | 63.01 | 64.48 | 64.48 | 0.78% | 4,189,156 |
| Sep 22, 2025 | 63.78 | 64.35 | 63.47 | 63.98 | 63.98 | -0.23% | 4,668,700 |
| Sep 19, 2025 | 64.86 | 64.86 | 63.53 | 64.13 | 64.13 | -0.79% | 13,013,900 |
| Sep 18, 2025 | 66.03 | 66.57 | 64.61 | 64.64 | 64.64 | -2.83% | 5,903,507 |
| Sep 17, 2025 | 66.38 | 67.13 | 65.84 | 66.52 | 66.52 | 0.54% | 6,551,724 |
| Sep 16, 2025 | 64.19 | 66.30 | 64.19 | 66.16 | 66.16 | 2.81% | 8,652,940 |
| Sep 15, 2025 | 64.93 | 65.41 | 64.30 | 64.35 | 64.35 | -0.53% | 4,334,954 |
| Sep 12, 2025 | 63.80 | 64.78 | 63.64 | 64.69 | 64.69 | 1.39% | 4,842,600 |
| 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 |
Page 1 of 136