Monster Beverage Corporation (BIT:1MNST)
Italy
· Delayed Price · Currency is EUR 63.40
+0.23 (0.36%)
At close: Dec 5, 2025
Monster Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 59.19 | 59.19 | 59.19 | 59.05 | 59.05 | 1.44% | 1 |
| Oct 7, 2025 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | 1.82% | - |
| Oct 6, 2025 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | -0.83% | - |
| Oct 3, 2025 | 57.50 | 57.50 | 57.50 | 57.65 | 57.65 | -0.62% | 200 |
| Oct 2, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | 1.01% | - |
| Oct 1, 2025 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | 0.61% | - |
| Sep 30, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | -0.07% | - |
| Sep 29, 2025 | 56.11 | 56.11 | 54.12 | 57.12 | 57.12 | 2.72% | 8 |
| Sep 26, 2025 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | 0.63% | - |
| Sep 25, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | 0.09% | - |
| Sep 24, 2025 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | 2.68% | - |
| Sep 23, 2025 | 54.33 | 54.33 | 54.33 | 53.77 | 53.77 | -0.83% | 7 |
| Sep 22, 2025 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | -0.33% | - |
| Sep 19, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -2.49% | 360 |
| Sep 18, 2025 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | -1.15% | - |
| Sep 17, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | 2.34% | - |
| Sep 16, 2025 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | 0.18% | - |
| Sep 15, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 0.82% | - |
| Sep 12, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0.18% | - |
| Sep 11, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.23% | 40 |
| Sep 10, 2025 | 53.98 | 54.24 | 53.98 | 53.84 | 53.84 | 0.26% | 39 |
| Sep 9, 2025 | 54.45 | 54.45 | 54.45 | 53.70 | 53.70 | 0.64% | 25 |
| Sep 8, 2025 | 53.40 | 53.40 | 53.40 | 53.36 | 53.36 | 0.23% | 300 |
| Sep 5, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | -1.95% | - |
| Sep 4, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 0.24% | - |
| Sep 3, 2025 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | 1.65% | - |
| Sep 2, 2025 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | 11.02% | - |
| Sep 1, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -9.81% | - |
| Aug 29, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | -0.15% | - |
| Aug 28, 2025 | 53.15 | 53.15 | 53.15 | 53.30 | 53.30 | 0.30% | 20 |
| Aug 27, 2025 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | -0.21% | - |
| Aug 26, 2025 | 50.94 | 50.94 | 50.94 | 53.25 | 53.25 | -1.22% | 20 |
| Aug 25, 2025 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | -0.41% | - |
| Aug 22, 2025 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | -2.61% | - |
| Aug 21, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | 0.45% | - |
| Aug 20, 2025 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | 1.73% | - |
| Aug 19, 2025 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | -1.07% | - |
| Aug 18, 2025 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | -0.31% | - |
| Aug 14, 2025 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | 1.75% | - |
| Aug 13, 2025 | 54.65 | 54.65 | 54.65 | 54.20 | 54.20 | -1.09% | 90 |
| Aug 12, 2025 | 56.31 | 56.31 | 56.31 | 54.80 | 54.80 | 1.13% | 2 |
| Aug 11, 2025 | 54.30 | 54.30 | 54.30 | 54.19 | 54.19 | -2.22% | 60 |
| Aug 8, 2025 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | 7.20% | - |
| Aug 7, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 1.87% | - |
| Aug 6, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -1.34% | - |
| Aug 5, 2025 | 51.88 | 51.88 | 51.88 | 51.44 | 51.44 | -1.02% | 90 |
| Aug 4, 2025 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | 1.27% | - |
| Aug 1, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | -2.41% | - |
| Jul 31, 2025 | 52.78 | 52.78 | 52.78 | 52.59 | 52.59 | -1.79% | 20 |
| Jul 30, 2025 | 53.38 | 53.38 | 53.38 | 53.55 | 53.55 | 0.71% | 1 |
| Jul 29, 2025 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | 2.21% | - |
| Jul 28, 2025 | 51.99 | 51.99 | 51.99 | 52.02 | 52.02 | 1.17% | 3 |
| Jul 25, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | 0.74% | - |
| Jul 24, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 1.17% | - |
| Jul 23, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | -0.43% | - |
| Jul 22, 2025 | 51.01 | 51.01 | 50.76 | 50.67 | 50.67 | 0.16% | 80 |
| Jul 21, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | -1.13% | - |
| Jul 18, 2025 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | 0.85% | - |