Monster Beverage Corp (MNST) Historical Stock Data
77.66 ↑1.40 (1.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MNST is up 0.28% a day on average. There have been 17 days where Monster Beverage Corp closed green and 13 days where MNST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 76.26 | 77.66 | ↑$1.40 (1.84%) | 75.93 | 77.93 | 5.20M |
| 2025-12-19 | 74.94 | 76.26 | ↑$1.32 (1.76%) | 74.82 | 77.17 | 17.08M |
| 2025-12-18 | 74.10 | 75.46 | ↑$1.36 (1.84%) | 74.06 | 75.58 | 4.83M |
| 2025-12-17 | 75.21 | 74.34 | ↓$0.88 (-1.16%) | 73.91 | 75.32 | 4.39M |
| 2025-12-16 | 74.99 | 75.34 | ↑$0.35 (0.47%) | 74.46 | 75.52 | 5.05M |
| 2025-12-15 | 74.25 | 74.85 | ↑$0.60 (0.81%) | 74.16 | 74.98 | 5.62M |
| 2025-12-12 | 72.94 | 73.97 | ↑$1.03 (1.41%) | 72.76 | 74.32 | 4.86M |
| 2025-12-11 | 74.00 | 72.49 | ↓$1.51 (-2.04%) | 72.25 | 74.22 | 5.64M |
| 2025-12-10 | 73.91 | 73.86 | ↓$0.05 (-0.07%) | 73.34 | 74.45 | 7.19M |
| 2025-12-09 | 73.94 | 73.57 | ↓$0.37 (-0.50%) | 73.25 | 74.46 | 3.96M |
| 2025-12-08 | 73.76 | 73.94 | ↑$0.18 (0.24%) | 73.35 | 74.48 | 4.05M |
| 2025-12-05 | 73.41 | 73.74 | ↑$0.33 (0.45%) | 73.20 | 74.00 | 3.51M |
| 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 |
Create an account or log in to view more rows.
$MNST about to pop IMHO
$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