Monster Beverage Corporat...
50.07
0.08 (0.16%)
At close: Jan 14, 2025, 3:59 PM
50.66
1.18%
Pre-market Jan 15, 2025, 08:50 AM EST

MNST Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 49.83 50.16 49.46 50.10 0.11 0.22% 3,792,181
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
Jan 6, 2025 52.26 52.80 51.82 51.87 -0.52 -0.99% 3,778,196
Jan 3, 2025 52.68 52.86 52.18 52.39 0.08 0.15% 3,736,739
Jan 2, 2025 52.96 53.31 52.16 52.31 -0.25 -0.48% 3,846,400
Dec 31, 2024 52.75 52.94 52.31 52.56 0.03 0.06% 3,811,018
Dec 30, 2024 52.30 52.89 51.85 52.53 -0.02 -0.04% 3,813,625
Dec 27, 2024 52.53 52.89 52.30 52.55 -0.12 -0.23% 3,231,268
Dec 26, 2024 52.31 52.98 52.18 52.67 0.16 0.30% 2,921,250
Dec 24, 2024 51.71 52.63 51.69 52.51 0.65 1.25% 2,027,321
Dec 23, 2024 51.84 51.98 51.29 51.86 0.14 0.27% 3,850,760
Dec 20, 2024 50.73 51.90 50.62 51.72 0.82 1.61% 11,411,340
Dec 19, 2024 51.30 51.44 50.48 50.90 -0.64 -1.24% 7,188,500
Dec 18, 2024 51.69 52.44 51.47 51.54 -0.41 -0.79% 4,803,024
Dec 17, 2024 52.16 52.70 51.65 51.95 -0.30 -0.57% 4,643,800
Dec 16, 2024 52.71 53.58 52.10 52.25 -0.51 -0.97% 4,377,800
Dec 13, 2024 52.30 52.85 52.18 52.76 -0.16 -0.30% 4,695,371
Dec 12, 2024 52.35 52.97 52.32 52.92 0.82 1.57% 4,274,400
Dec 11, 2024 53.07 53.52 52.06 52.10 -0.91 -1.72% 3,438,828
Dec 10, 2024 52.91 53.64 52.34 53.01 -0.20 -0.38% 4,243,600
Dec 9, 2024 52.53 53.56 52.01 53.21 0.94 1.80% 5,994,504
Dec 6, 2024 53.32 53.73 52.24 52.27 -0.83 -1.56% 3,937,407
Dec 5, 2024 54.07 54.07 53.07 53.10 -0.65 -1.21% 4,677,600
Dec 4, 2024 54.07 54.33 53.64 53.75 -0.44 -0.81% 4,035,800
Dec 3, 2024 54.60 54.90 54.07 54.19 -0.79 -1.44% 5,378,295
Dec 2, 2024 55.37 56.02 54.95 54.98 -0.15 -0.27% 5,682,863
Nov 29, 2024 55.09 55.50 54.91 55.13 -0.01 -0.02% 3,431,100
Nov 27, 2024 54.94 55.40 54.84 55.14 0.31 0.57% 3,121,012
Nov 26, 2024 54.98 55.15 54.46 54.83 -0.15 -0.27% 4,411,562
Nov 25, 2024 54.63 55.51 54.41 54.98 0.92 1.70% 6,712,000
Nov 22, 2024 54.00 54.40 53.88 54.06 0.08 0.15% 2,761,627
Nov 21, 2024 53.60 54.02 53.00 53.98 0.28 0.52% 4,846,508
Nov 20, 2024 53.06 53.78 52.89 53.70 -0.03 -0.06% 3,833,900
Nov 19, 2024 52.96 53.85 52.66 53.73 0.46 0.86% 3,461,045
Nov 18, 2024 51.92 53.52 51.72 53.27 1.27 2.44% 7,255,742
Nov 15, 2024 55.44 55.50 51.98 52.00 -3.96 -7.08% 10,606,121
Nov 14, 2024 55.95 56.70 55.85 55.96 -0.42 -0.74% 8,941,240
Nov 13, 2024 55.61 56.56 55.38 56.38 0.36 0.64% 4,526,871
Nov 12, 2024 55.65 56.39 55.56 56.02 0.28 0.50% 7,457,270
Nov 11, 2024 54.43 56.47 54.40 55.74 1.60 2.96% 7,435,487
Nov 8, 2024 53.21 55.65 53.18 54.14 -0.59 -1.08% 10,426,260
Nov 7, 2024 54.50 55.35 54.50 54.73 0.29 0.53% 11,702,700
Nov 6, 2024 54.71 54.99 53.68 54.44 0.33 0.61% 6,931,144
Nov 5, 2024 53.98 54.54 53.76 54.11 0.05 0.09% 4,650,475
Nov 4, 2024 52.27 54.18 52.14 54.06 1.76 3.37% 8,702,997
Nov 1, 2024 52.50 53.07 52.08 52.30 -0.38 -0.72% 6,325,111
Oct 31, 2024 52.65 53.18 52.48 52.68 0.08 0.15% 4,625,426

Create Price Alert on MNST

Your price alert will notify you when the stock price is above 50.07.

Add to Watchlist