Monster Beverage Corporation (BMV:MNST)
Mexico
· Delayed Price · Currency is MXN 1,335.47
0.00 (0.00%)
At close: Dec 5, 2025
Monster Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,335.47 | 1,335.47 | 1,335.47 | 1,335.47 | 1,335.47 | 1.15% | 10 |
| Nov 26, 2025 | 1,320.31 | 1,320.31 | 1,320.31 | 1,320.31 | 1,320.31 | -3.63% | 19 |
| Nov 25, 2025 | 1,366.66 | 1,370.00 | 1,366.66 | 1,370.00 | 1,370.00 | 4.66% | 3,158 |
| Nov 14, 2025 | 1,308.00 | 1,309.00 | 1,308.00 | 1,309.00 | 1,309.00 | 4.94% | 75 |
| Nov 10, 2025 | 1,247.41 | 1,247.41 | 1,247.41 | 1,247.41 | 1,247.41 | 1.54% | 24 |
| Nov 3, 2025 | 1,228.55 | 1,228.55 | 1,228.55 | 1,228.55 | 1,228.55 | -1.07% | 2,745 |
| Oct 30, 2025 | 1,241.90 | 1,241.90 | 1,241.90 | 1,241.90 | 1,241.90 | 0.03% | 9 |
| Oct 29, 2025 | 1,241.57 | 1,241.57 | 1,241.57 | 1,241.57 | 1,241.57 | -2.62% | 115 |
| Oct 23, 2025 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0.39% | 9 |
| Oct 21, 2025 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.63% | 105 |
| Oct 20, 2025 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 1.11% | 1,677 |
| Oct 17, 2025 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 0.05% | 6 |
| Oct 8, 2025 | 1,250.54 | 1,263.42 | 1,250.54 | 1,263.42 | 1,263.42 | 3.05% | 632 |
| Oct 1, 2025 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | -0.03% | 5 |
| Sep 29, 2025 | 1,226.39 | 1,226.39 | 1,226.39 | 1,226.39 | 1,226.39 | 4.37% | 21 |
| Sep 22, 2025 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | -2.57% | 427 |
| Sep 18, 2025 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 2.43% | 20 |
| Sep 3, 2025 | 1,170.00 | 1,177.37 | 1,170.00 | 1,177.37 | 1,177.37 | 1.28% | 3,109 |
| Sep 2, 2025 | 1,162.51 | 1,162.51 | 1,162.51 | 1,162.51 | 1,162.51 | 1.09% | 35 |
| Aug 27, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.71% | 5 |
| Aug 22, 2025 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | -5.07% | 21 |
| Aug 20, 2025 | 1,232.49 | 1,232.49 | 1,232.49 | 1,232.49 | 1,232.49 | 2.28% | 6 |
| Aug 18, 2025 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | - | 6 |
| Aug 14, 2025 | 1,206.00 | 1,206.00 | 1,205.00 | 1,205.00 | 1,205.00 | 7.60% | 194 |
| Aug 7, 2025 | 1,119.90 | 1,119.90 | 1,119.90 | 1,119.90 | 1,119.90 | -1.82% | 840 |
| Aug 4, 2025 | 1,140.64 | 1,140.64 | 1,140.64 | 1,140.64 | 1,140.64 | 2.18% | 257 |
| Aug 1, 2025 | 1,116.27 | 1,116.27 | 1,116.27 | 1,116.27 | 1,116.27 | -1.22% | 1,163 |
| Jul 31, 2025 | 1,128.00 | 1,130.00 | 1,128.00 | 1,130.00 | 1,130.00 | -2.13% | 3,616 |
| Jul 30, 2025 | 1,155.50 | 1,155.50 | 1,154.60 | 1,154.60 | 1,154.60 | 1.10% | 3,063 |
| Jul 29, 2025 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.97% | 5 |
| Jul 28, 2025 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 0.44% | 400 |
| Jul 25, 2025 | 1,118.99 | 1,126.50 | 1,118.70 | 1,126.00 | 1,126.00 | 1.44% | 6,571 |
| Jul 24, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.73% | 76 |
| Jul 21, 2025 | 1,103.00 | 1,103.00 | 1,102.00 | 1,102.00 | 1,102.00 | -1.01% | 296 |
| Jul 18, 2025 | 1,113.26 | 1,113.26 | 1,113.26 | 1,113.26 | 1,113.26 | - | 540 |
| Jul 15, 2025 | 1,113.26 | 1,113.26 | 1,113.26 | 1,113.26 | 1,113.26 | -0.36% | 400 |
| Jul 14, 2025 | 1,117.75 | 1,117.75 | 1,116.70 | 1,117.25 | 1,117.25 | 2.50% | 1,452 |
| Jul 11, 2025 | 1,085.00 | 1,090.00 | 1,085.00 | 1,090.00 | 1,090.00 | -5.98% | 15 |
| Jul 8, 2025 | 1,160.50 | 1,160.50 | 1,159.30 | 1,159.30 | 1,159.30 | -2.17% | 10 |
| Jul 2, 2025 | 1,185.40 | 1,185.40 | 1,185.00 | 1,185.00 | 1,185.00 | -1.82% | 2,791 |
| Jun 23, 2025 | 1,152.01 | 1,207.00 | 1,152.01 | 1,207.00 | 1,207.00 | -1.66% | 36 |
| Jun 18, 2025 | 1,194.21 | 1,227.37 | 1,194.21 | 1,227.37 | 1,227.37 | 2.88% | 26,134 |
| Jun 17, 2025 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | -1.24% | 199 |
| Jun 16, 2025 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 0.50% | 389 |
| Jun 10, 2025 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | -0.64% | 173 |
| Jun 6, 2025 | 1,210.00 | 1,210.00 | 1,209.80 | 1,209.80 | 1,209.80 | 0.40% | 202 |