Monster Beverage Corp (MNST) Historical Stock Data
73.26 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MNST is down -0.06% a day on average. There have been 13 days where Monster Beverage Corp closed green and 17 days where MNST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 73.94 | 73.26 | ↓$0.68 (-0.92%) | 73.07 | 74.18 | 4.52M |
| 2025-12-03 | 74.91 | 73.99 | ↓$0.92 (-1.23%) | 73.73 | 75.05 | 4.97M |
| 2025-12-02 | 75.72 | 74.71 | ↓$1.01 (-1.33%) | 74.25 | 75.94 | 6.46M |
| 2025-12-01 | 75.31 | 75.95 | ↑$0.64 (0.85%) | 75.10 | 76.28 | 6.33M |
| 2025-11-28 | 75.09 | 74.99 | ↓$0.10 (-0.13%) | 74.60 | 75.26 | 2.37M |
| 2025-11-26 | 74.87 | 75.04 | ↑$0.17 (0.23%) | 74.60 | 75.27 | 3.35M |
| 2025-11-25 | 73.44 | 74.82 | ↑$1.38 (1.88%) | 73.41 | 74.95 | 5.67M |
| 2025-11-24 | 72.20 | 73.24 | ↑$1.04 (1.44%) | 72.01 | 73.62 | 10.33M |
| 2025-11-21 | 72.24 | 72.04 | ↓$0.19 (-0.27%) | 71.99 | 72.80 | 5.26M |
| 2025-11-20 | 72.30 | 72.22 | ↓$0.08 (-0.11%) | 72.00 | 73.00 | 5.25M |
| 2025-11-19 | 72.55 | 72.30 | ↓$0.25 (-0.34%) | 72.21 | 73.01 | 5.60M |
| 2025-11-18 | 71.98 | 72.90 | ↑$0.92 (1.28%) | 71.71 | 73.08 | 4.47M |
| 2025-11-17 | 71.61 | 71.84 | ↑$0.23 (0.32%) | 71.56 | 73.03 | 4.82M |
| 2025-11-14 | 71.35 | 71.31 | ↓$0.04 (-0.06%) | 70.79 | 71.95 | 5.26M |
| 2025-11-13 | 70.39 | 71.08 | ↑$0.69 (0.98%) | 70.06 | 71.88 | 6.31M |
| 2025-11-12 | 71.81 | 70.48 | ↓$1.33 (-1.85%) | 70.40 | 72.10 | 6.27M |
| 2025-11-11 | 70.25 | 71.91 | ↑$1.66 (2.36%) | 70.15 | 72.12 | 7.13M |
| 2025-11-10 | 69.83 | 70.03 | ↑$0.20 (0.29%) | 69.37 | 71.25 | 6.72M |
| 2025-11-07 | 70.46 | 69.73 | ↓$0.72 (-1.03%) | 68.51 | 72.61 | 14.11M |
| 2025-11-06 | 67.33 | 66.31 | ↓$1.02 (-1.51%) | 65.88 | 67.71 | 9.81M |
| 2025-11-05 | 66.97 | 67.87 | ↑$0.90 (1.34%) | 66.92 | 67.96 | 5.33M |
| 2025-11-04 | 66.89 | 66.87 | ↓$0.02 (-0.03%) | 65.92 | 66.95 | 5.38M |
| 2025-11-03 | 66.82 | 66.51 | ↓$0.30 (-0.46%) | 66.30 | 67.07 | 4.33M |
| 2025-10-31 | 66.24 | 66.83 | ↑$0.59 (0.89%) | 65.88 | 67.07 | 4.85M |
| 2025-10-30 | 66.87 | 66.57 | ↓$0.30 (-0.45%) | 66.27 | 67.45 | 8.70M |
| 2025-10-29 | 68.87 | 66.56 | ↓$2.31 (-3.35%) | 66.41 | 68.92 | 5.58M |
| 2025-10-28 | 69.16 | 69.32 | ↑$0.16 (0.23%) | 68.47 | 69.54 | 3.32M |
| 2025-10-27 | 69.92 | 69.68 | ↓$0.23 (-0.34%) | 69.59 | 70.16 | 3.76M |
| 2025-10-24 | 70.28 | 69.69 | ↓$0.59 (-0.84%) | 69.46 | 70.38 | 2.40M |
| 2025-10-23 | 69.59 | 69.89 | ↑$0.30 (0.43%) | 69.13 | 69.95 | 3.04M |
Create an account or log in to view more rows.
$MNST when's the offering?
$MNST Bears always win...
Bulls have to be forever bagholders....
$MNST bought more
$MNST LOL
$MNST slap the ask.
$MNST rip and dip today bulls
$MNST is it Monday yet???
$MNST hold
$MNST nothing drops
$MNST it begins tomorrow