Monster Beverage Corporat... (MNST)
NASDAQ: MNST
· Real-Time Price · USD
64.54
0.34 (0.53%)
At close: Aug 15, 2025, 9:58 AM
MNST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 64.15 | 64.49 | 63.76 | 64.20 | 64.20 | 0.08% | 4,039,350 |
| Aug 13, 2025 | 64.22 | 64.22 | 63.18 | 64.15 | 64.15 | 0.19% | 5,729,762 |
| Aug 12, 2025 | 63.73 | 64.58 | 63.59 | 64.03 | 64.03 | 0.58% | 7,503,109 |
| Aug 11, 2025 | 64.43 | 64.59 | 62.71 | 63.66 | 63.66 | -1.59% | 8,590,087 |
| Aug 8, 2025 | 65.50 | 66.75 | 64.35 | 64.69 | 64.69 | 6.40% | 12,216,160 |
| Aug 7, 2025 | 59.96 | 60.97 | 59.80 | 60.80 | 60.80 | 2.18% | 9,030,500 |
| Aug 6, 2025 | 59.46 | 59.66 | 58.54 | 59.50 | 59.50 | 0.78% | 11,643,632 |
| Aug 5, 2025 | 60.24 | 60.50 | 58.74 | 59.04 | 59.04 | -2.17% | 8,787,824 |
| Aug 4, 2025 | 59.11 | 60.47 | 59.03 | 60.35 | 60.35 | 2.25% | 6,075,163 |
| Aug 1, 2025 | 58.75 | 59.34 | 58.09 | 59.02 | 59.02 | 0.46% | 12,248,612 |
| Jul 31, 2025 | 60.59 | 60.81 | 58.47 | 58.75 | 58.75 | -3.75% | 10,841,100 |
| Jul 30, 2025 | 61.22 | 61.77 | 60.87 | 61.04 | 61.04 | -0.57% | 4,116,400 |
| Jul 29, 2025 | 60.50 | 61.53 | 60.22 | 61.39 | 61.39 | 1.96% | 5,311,430 |
| Jul 28, 2025 | 60.10 | 60.53 | 59.67 | 60.21 | 60.21 | -0.74% | 3,603,062 |
| Jul 25, 2025 | 60.39 | 60.83 | 60.13 | 60.66 | 60.66 | 0.80% | 3,128,673 |
| Jul 24, 2025 | 59.32 | 60.23 | 59.20 | 60.18 | 60.18 | 1.67% | 4,317,335 |
| Jul 23, 2025 | 59.52 | 59.74 | 58.85 | 59.19 | 59.19 | -0.67% | 4,284,038 |
| Jul 22, 2025 | 59.32 | 59.76 | 58.93 | 59.59 | 59.59 | 0.27% | 3,997,141 |
| Jul 21, 2025 | 58.89 | 59.63 | 58.79 | 59.43 | 59.43 | 0.73% | 3,529,000 |
| Jul 18, 2025 | 59.54 | 59.82 | 58.97 | 59.00 | 59.00 | -0.15% | 5,425,000 |