Monster Beverage Corporation (MNST)
NASDAQ: MNST · Real-Time Price · USD
64.15
+0.12 (0.19%)
At close: Aug 13, 2025, 4:00 PM
64.18
+0.03 (0.05%)
After-hours: Aug 13, 2025, 7:54 PM EDT
Monster Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 64.22 | 64.22 | 63.18 | 64.15 | 64.15 | 0.19% | 5,656,150 |
| Aug 12, 2025 | 63.73 | 64.59 | 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% | 9,030,471 |
| 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% | 4,116,395 |
| 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% | 3,528,993 |
| Jul 18, 2025 | 59.54 | 59.82 | 58.97 | 59.00 | 59.00 | -0.15% | 5,424,964 |
| Jul 17, 2025 | 58.80 | 59.16 | 58.42 | 59.09 | 59.09 | 0.75% | 4,273,364 |
| Jul 16, 2025 | 59.13 | 59.35 | 58.29 | 58.65 | 58.65 | -0.49% | 4,454,226 |
| Jul 15, 2025 | 59.54 | 59.57 | 58.66 | 58.94 | 58.94 | -1.22% | 6,630,828 |
| Jul 14, 2025 | 58.88 | 60.06 | 58.59 | 59.67 | 59.67 | 1.43% | 5,660,198 |
| Jul 11, 2025 | 58.93 | 59.14 | 58.30 | 58.83 | 58.83 | -0.57% | 5,843,908 |
| Jul 10, 2025 | 59.57 | 59.71 | 58.92 | 59.17 | 59.17 | -0.67% | 5,482,808 |
| Jul 9, 2025 | 61.29 | 61.67 | 59.24 | 59.57 | 59.57 | -3.28% | 9,963,475 |
| Jul 8, 2025 | 62.49 | 62.80 | 61.53 | 61.59 | 61.59 | -2.00% | 5,913,789 |
| Jul 7, 2025 | 63.08 | 63.34 | 62.65 | 62.85 | 62.85 | -0.36% | 4,267,501 |
| Jul 3, 2025 | 63.23 | 63.23 | 62.33 | 63.08 | 63.08 | 0.06% | 3,783,578 |
| Jul 2, 2025 | 63.46 | 63.79 | 62.94 | 63.04 | 63.04 | -0.79% | 5,051,669 |
| Jul 1, 2025 | 62.83 | 64.36 | 62.78 | 63.54 | 63.54 | 1.44% | 5,946,275 |
| Jun 30, 2025 | 61.71 | 62.79 | 61.63 | 62.64 | 62.64 | 1.51% | 5,201,607 |
| Jun 27, 2025 | 62.07 | 62.10 | 61.28 | 61.71 | 61.71 | -0.77% | 8,486,649 |
| Jun 26, 2025 | 62.35 | 62.94 | 61.90 | 62.19 | 62.19 | -0.02% | 6,676,797 |
| Jun 25, 2025 | 63.68 | 63.68 | 62.06 | 62.20 | 62.20 | -2.16% | 4,668,381 |
| Jun 24, 2025 | 63.33 | 63.83 | 62.84 | 63.57 | 63.57 | 0.57% | 4,659,129 |
| Jun 23, 2025 | 63.25 | 63.39 | 62.64 | 63.21 | 63.21 | 0.19% | 5,739,755 |
| Jun 20, 2025 | 63.30 | 63.62 | 62.68 | 63.09 | 63.09 | -0.16% | 12,785,958 |
| Jun 18, 2025 | 62.99 | 63.41 | 62.66 | 63.19 | 63.19 | 0.65% | 4,923,678 |
| Jun 17, 2025 | 63.71 | 63.84 | 62.64 | 62.78 | 62.78 | -1.72% | 12,008,132 |
| Jun 16, 2025 | 63.50 | 64.28 | 63.20 | 63.88 | 63.88 | 1.30% | 5,233,461 |
| Jun 13, 2025 | 63.54 | 63.65 | 62.96 | 63.06 | 63.06 | -0.99% | 6,155,885 |
| Jun 12, 2025 | 63.04 | 63.77 | 62.82 | 63.69 | 63.69 | 1.76% | 6,259,580 |
| Jun 11, 2025 | 62.96 | 63.10 | 62.30 | 62.59 | 62.59 | -0.71% | 4,799,346 |
| Jun 10, 2025 | 62.90 | 63.36 | 62.67 | 63.04 | 63.04 | 0.06% | 4,630,295 |
| Jun 9, 2025 | 63.41 | 63.50 | 62.66 | 63.00 | 63.00 | -0.65% | 4,264,517 |
| Jun 6, 2025 | 63.31 | 63.76 | 63.19 | 63.41 | 63.41 | 0.65% | 3,690,561 |
| Jun 5, 2025 | 63.21 | 63.27 | 62.60 | 63.00 | 63.00 | -0.25% | 4,828,240 |
| Jun 4, 2025 | 64.01 | 64.02 | 62.93 | 63.16 | 63.16 | -1.30% | 4,908,022 |
| Jun 3, 2025 | 63.49 | 64.03 | 63.12 | 63.99 | 63.99 | 0.25% | 6,015,371 |