Monster Beverage Corporation (BIT:1MNST)
Italy
· Delayed Price · Currency is EUR 67.00
-0.49 (-0.73%)
At close: Mar 5, 2026
Monster Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 67.55 | 67.74 | 67.52 | 67.49 | 67.49 | -1.30% | 258 |
| Mar 3, 2026 | 69.68 | 69.68 | 69.45 | 68.38 | 68.38 | -3.06% | 280 |
| Mar 2, 2026 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | -3.63% | - |
| Feb 27, 2026 | 72.82 | 73.10 | 72.32 | 73.20 | 73.20 | 0.18% | 74 |
| Feb 26, 2026 | 72.82 | 72.82 | 72.82 | 73.07 | 73.07 | 0.87% | 70 |
| Feb 25, 2026 | 72.54 | 72.54 | 72.54 | 72.44 | 72.44 | 0.81% | 1 |
| Feb 24, 2026 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 0.22% | - |
| Feb 23, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 0.86% | - |
| Feb 20, 2026 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | 2.07% | - |
| Feb 19, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | -1.78% | - |
| Feb 18, 2026 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | 1.97% | - |
| Feb 17, 2026 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | 1.12% | - |
| Feb 16, 2026 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | -0.46% | - |
| Feb 13, 2026 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | 0.41% | - |
| Feb 12, 2026 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | 1.39% | - |
| Feb 11, 2026 | 67.22 | 67.70 | 67.22 | 67.87 | 67.87 | 0.44% | 285 |
| Feb 10, 2026 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | -1.14% | - |
| Feb 9, 2026 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | -1.78% | - |
| Feb 6, 2026 | 69.29 | 69.29 | 69.29 | 69.59 | 69.59 | 0.07% | 7 |
| Feb 5, 2026 | 70.00 | 70.00 | 70.00 | 69.54 | 69.54 | 0.07% | 7 |
| Feb 4, 2026 | 69.16 | 69.16 | 69.16 | 69.49 | 69.49 | 0.01% | 25 |
| Feb 3, 2026 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | 2.06% | - |
| Feb 2, 2026 | 68.20 | 68.20 | 68.20 | 68.08 | 68.08 | 1.02% | 500 |
| Jan 30, 2026 | 67.57 | 67.57 | 67.57 | 67.39 | 67.39 | -0.21% | 1 |
| Jan 29, 2026 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | -0.44% | - |
| Jan 28, 2026 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | 0.13% | - |
| Jan 27, 2026 | 68.00 | 68.00 | 68.00 | 67.74 | 67.74 | -2.71% | 6 |
| Jan 26, 2026 | 69.74 | 69.74 | 69.74 | 69.63 | 69.63 | 0.26% | 30 |
| Jan 23, 2026 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 0.33% | - |
| Jan 22, 2026 | 69.25 | 69.25 | 69.25 | 69.22 | 69.22 | 0.57% | 76 |
| Jan 21, 2026 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | 1.06% | - |
| Jan 20, 2026 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | -3.51% | - |
| Jan 19, 2026 | 70.60 | 70.60 | 70.60 | 70.59 | 70.59 | 4.56% | 25 |
| Jan 16, 2026 | 66.83 | 67.23 | 66.83 | 67.51 | 67.51 | -0.69% | 95 |
| Jan 15, 2026 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | 2.21% | - |
| Jan 14, 2026 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | -1.23% | - |
| Jan 13, 2026 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | 1.11% | - |
| Jan 12, 2026 | 66.21 | 66.21 | 66.21 | 66.60 | 66.60 | 0.42% | 65 |
| Jan 9, 2026 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | 0.44% | - |
| Jan 8, 2026 | 65.62 | 65.62 | 65.62 | 66.03 | 66.03 | 0.66% | 18 |
| Jan 7, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 1.39% | - |
| Jan 6, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 0.02% | - |
| Jan 5, 2026 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | -0.40% | - |
| Jan 2, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | -1.52% | - |
| Dec 30, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | -0.26% | - |
| Dec 29, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | 0.38% | - |
| Dec 23, 2025 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | 0.29% | - |
| Dec 22, 2025 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | 0.29% | - |
| Dec 19, 2025 | 63.93 | 63.93 | 63.93 | 65.49 | 65.49 | 2.15% | 2 |
| Dec 18, 2025 | 63.74 | 63.74 | 63.74 | 64.11 | 64.11 | 1.23% | 5 |
| Dec 17, 2025 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | -0.11% | - |
| Dec 16, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 0.05% | - |
| Dec 15, 2025 | 62.88 | 62.88 | 62.88 | 63.37 | 63.37 | 1.20% | 3 |
| Dec 12, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 0.11% | - |
| Dec 11, 2025 | 62.50 | 62.50 | 62.50 | 62.55 | 62.55 | -1.39% | 23 |
| Dec 10, 2025 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | 0.28% | - |
| Dec 9, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | -0.39% | - |
| Dec 8, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.16% | - |
| Dec 5, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 0.36% | - |
| Dec 4, 2025 | 63.29 | 63.29 | 62.94 | 63.17 | 63.17 | -1.16% | 7 |
| Dec 3, 2025 | 64.23 | 64.23 | 64.23 | 63.91 | 63.91 | -1.16% | 2 |
| Dec 2, 2025 | 65.92 | 65.92 | 65.92 | 64.66 | 64.66 | -1.18% | 2 |
| Dec 1, 2025 | 64.41 | 64.41 | 64.41 | 65.43 | 65.43 | 0.51% | 5 |
| Nov 28, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | -4.52% | - |
| Nov 27, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | 5.53% | - |
| Nov 26, 2025 | 64.32 | 64.98 | 64.32 | 64.61 | 64.61 | 0.80% | 20 |
| Nov 25, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 1.62% | - |
| Nov 24, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - | - |
| Nov 21, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | 0.13% | - |
| Nov 20, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.48% | - |
| Nov 19, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 0.42% | - |
| Nov 18, 2025 | 62.36 | 62.36 | 62.36 | 62.44 | 62.44 | 0.06% | 5 |
| Nov 17, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 1.71% | - |
| Nov 14, 2025 | 60.80 | 61.40 | 60.80 | 61.35 | 61.35 | 0.11% | 81 |
| Nov 13, 2025 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | -1.15% | - |
| Nov 12, 2025 | 61.81 | 61.81 | 61.59 | 61.99 | 61.99 | 0.60% | 5 |
| Nov 11, 2025 | 60.95 | 60.95 | 60.95 | 61.62 | 61.62 | 0.90% | 9 |
| Nov 10, 2025 | 64.47 | 64.47 | 64.47 | 61.07 | 61.07 | -0.55% | 2 |
| Nov 7, 2025 | 59.75 | 62.18 | 59.75 | 61.41 | 61.41 | 5.81% | 1,791 |
| Nov 6, 2025 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | -1.06% | - |
| Nov 5, 2025 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | 1.14% | - |
| Nov 4, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.38% | - |
| Nov 3, 2025 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | 0.07% | - |
| Oct 31, 2025 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | 0.38% | - |
| Oct 30, 2025 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | -0.33% | - |
| Oct 29, 2025 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | -1.95% | - |
| Oct 28, 2025 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | -2.21% | - |
| Oct 27, 2025 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | 0.22% | - |
| Oct 24, 2025 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | 0.42% | - |
| Oct 23, 2025 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | -0.57% | - |
| Oct 22, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 1.26% | - |
| Oct 21, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -0.65% | - |
| Oct 20, 2025 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | -0.33% | - |
| Oct 17, 2025 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | -0.18% | - |
| Oct 16, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 2.19% | - |
| Oct 15, 2025 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | 0.53% | - |
| Oct 14, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.02% | - |
| Oct 13, 2025 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | -2.32% | - |
| Oct 10, 2025 | 59.75 | 59.75 | 59.75 | 59.90 | 59.90 | 0.60% | 20 |
| Oct 9, 2025 | 59.19 | 59.19 | 59.19 | 59.54 | 59.54 | 0.83% | 7 |