Monster Beverage Corporation (BVMF:M1NS34)
Brazil
· Delayed Price · Currency is BRL 48.85
-0.10 (-0.20%)
At close: Dec 5, 2025
Monster Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -0.20% | 2 |
| Dec 4, 2025 | 47.92 | 48.95 | 47.92 | 48.95 | 48.95 | 0.10% | 3 |
| Dec 3, 2025 | 48.92 | 49.50 | 48.90 | 48.90 | 48.90 | -2.04% | 896 |
| Dec 2, 2025 | 50.05 | 50.28 | 49.92 | 49.92 | 49.92 | -2.14% | 3,108 |
| Dec 1, 2025 | 50.76 | 51.01 | 50.76 | 51.01 | 51.01 | 0.67% | 128 |
| Nov 27, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | 0.78% | 2 |
| Nov 26, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 0.34% | 1 |
| Nov 25, 2025 | 50.00 | 50.20 | 49.96 | 50.11 | 50.11 | 0.74% | 4,964 |
| Nov 24, 2025 | 48.36 | 49.74 | 48.36 | 49.74 | 49.74 | 2.26% | 3,330 |
| Nov 21, 2025 | 47.82 | 49.25 | 47.82 | 48.64 | 48.64 | 0.29% | 5,119 |
| Nov 19, 2025 | 48.68 | 48.69 | 48.50 | 48.50 | 48.50 | 0.19% | 6,110 |
| Nov 18, 2025 | 48.50 | 48.60 | 48.16 | 48.41 | 48.41 | 0.39% | 62,613 |
| Nov 17, 2025 | 48.22 | 48.22 | 48.15 | 48.22 | 48.22 | 1.88% | 6,425 |
| Nov 14, 2025 | 46.96 | 47.33 | 46.96 | 47.33 | 47.33 | 1.39% | 8,344 |
| Nov 12, 2025 | 47.51 | 47.60 | 46.68 | 46.68 | 46.68 | -1.25% | 40 |
| Nov 11, 2025 | 47.01 | 47.31 | 47.01 | 47.27 | 47.27 | 1.13% | 133 |
| Nov 10, 2025 | 47.15 | 47.15 | 45.78 | 46.74 | 46.74 | 0.13% | 321 |
| Nov 7, 2025 | 46.40 | 47.45 | 46.40 | 46.68 | 46.68 | 5.78% | 107 |
| Nov 6, 2025 | 44.55 | 44.66 | 44.13 | 44.13 | 44.13 | -2.58% | 1,909 |
| Nov 5, 2025 | 45.31 | 45.31 | 45.30 | 45.30 | 45.30 | -0.11% | 6,470 |
| Nov 4, 2025 | 44.90 | 45.35 | 44.72 | 45.35 | 45.35 | 1.16% | 84,016 |
| Nov 3, 2025 | 45.72 | 45.72 | 44.42 | 44.83 | 44.83 | -0.13% | 268 |
| Oct 30, 2025 | 44.75 | 44.89 | 44.75 | 44.89 | 44.89 | -0.02% | 18 |
| Oct 29, 2025 | 45.31 | 45.31 | 44.88 | 44.90 | 44.90 | -3.23% | 83 |
| Oct 28, 2025 | 46.50 | 46.54 | 46.14 | 46.40 | 46.40 | -0.98% | 49 |
| Oct 27, 2025 | 46.77 | 46.86 | 46.77 | 46.86 | 46.86 | -0.30% | 6 |
| Oct 24, 2025 | 47.00 | 47.00 | 46.95 | 47.00 | 47.00 | 0.21% | 9 |
| Oct 23, 2025 | 46.70 | 46.90 | 46.70 | 46.90 | 46.90 | -1.26% | 43 |
| Oct 22, 2025 | 46.70 | 47.50 | 46.70 | 47.50 | 47.50 | 1.65% | 25 |
| Oct 20, 2025 | 47.30 | 47.38 | 46.73 | 46.73 | 46.73 | -1.93% | 36 |
| Oct 17, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | -0.21% | 1 |
| Oct 16, 2025 | 45.81 | 47.85 | 45.81 | 47.75 | 47.75 | 1.81% | 74 |
| Oct 15, 2025 | 46.90 | 46.92 | 46.60 | 46.90 | 46.90 | -0.42% | 125 |
| Oct 14, 2025 | 47.00 | 47.10 | 47.00 | 47.10 | 47.10 | 3.18% | 10 |
| Oct 13, 2025 | 47.56 | 47.80 | 45.65 | 45.65 | 45.65 | -4.02% | 1,042 |
| Oct 10, 2025 | 46.45 | 47.61 | 46.45 | 47.56 | 47.56 | 3.17% | 646 |
| Oct 9, 2025 | 46.41 | 46.41 | 46.10 | 46.10 | 46.10 | 0.33% | 92 |
| Oct 8, 2025 | 45.72 | 45.95 | 45.45 | 45.95 | 45.95 | 1.66% | 731 |
| Oct 7, 2025 | 45.03 | 45.59 | 44.64 | 45.20 | 45.20 | 1.28% | 5,322 |
| Oct 6, 2025 | 43.80 | 44.70 | 43.80 | 44.63 | 44.63 | -0.38% | 456 |
| Oct 3, 2025 | 45.24 | 45.30 | 44.80 | 44.80 | 44.80 | -0.84% | 279 |
| Oct 2, 2025 | 45.15 | 45.60 | 45.15 | 45.18 | 45.18 | 0.67% | 56 |
| Oct 1, 2025 | 44.76 | 45.00 | 44.76 | 44.88 | 44.88 | 0.83% | 10 |
| Sep 30, 2025 | 44.55 | 44.68 | 44.35 | 44.51 | 44.51 | 0.25% | 42 |
| Sep 29, 2025 | 43.89 | 44.60 | 43.45 | 44.40 | 44.40 | 2.12% | 37 |
| Sep 26, 2025 | 43.60 | 43.60 | 43.30 | 43.48 | 43.48 | -0.05% | 406 |
| Sep 25, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0.93% | 115 |
| Sep 24, 2025 | 43.17 | 43.17 | 43.10 | 43.10 | 43.10 | 1.63% | 14 |
| Sep 23, 2025 | 42.32 | 42.41 | 42.00 | 42.41 | 42.41 | -0.86% | 69,481 |
| Sep 22, 2025 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | 0.33% | 1 |
| Sep 19, 2025 | 42.40 | 42.68 | 42.40 | 42.64 | 42.64 | -0.95% | 22 |
| Sep 18, 2025 | 43.70 | 43.70 | 43.05 | 43.05 | 43.05 | -2.05% | 12 |
| Sep 17, 2025 | 43.89 | 44.44 | 43.85 | 43.95 | 43.95 | 0.16% | 182 |
| Sep 16, 2025 | 43.10 | 43.88 | 43.10 | 43.88 | 43.88 | 2.52% | 8,846 |
| Sep 15, 2025 | 42.00 | 43.24 | 42.00 | 42.80 | 42.80 | -0.88% | 2,520 |
| Sep 12, 2025 | 43.56 | 43.56 | 43.14 | 43.18 | 43.18 | 0.14% | 452 |
| Sep 11, 2025 | 41.62 | 43.16 | 41.62 | 43.12 | 43.12 | 1.08% | 54 |
| Sep 10, 2025 | 42.56 | 42.70 | 42.56 | 42.66 | 42.66 | -0.23% | 32 |
| Sep 9, 2025 | 43.06 | 43.06 | 42.76 | 42.76 | 42.76 | 0.05% | 54 |
| Sep 8, 2025 | 42.18 | 42.74 | 42.18 | 42.74 | 42.74 | 1.33% | 6 |
| Sep 5, 2025 | 43.05 | 43.05 | 42.00 | 42.18 | 42.18 | -2.86% | 8,232 |
| Sep 4, 2025 | 43.48 | 43.48 | 43.42 | 43.42 | 43.42 | 1.26% | 115 |
| Sep 3, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | 0.56% | 2 |
| Sep 2, 2025 | 42.88 | 42.92 | 42.40 | 42.64 | 42.64 | -0.37% | 1,416 |
| Sep 1, 2025 | 42.46 | 42.80 | 42.46 | 42.80 | 42.80 | 2.37% | 8 |
| Aug 29, 2025 | 41.79 | 42.30 | 41.79 | 41.81 | 41.81 | -0.52% | 84,067 |
| Aug 28, 2025 | 42.21 | 42.21 | 41.95 | 42.03 | 42.03 | 0.48% | 104 |
| Aug 27, 2025 | 42.08 | 42.23 | 41.66 | 41.83 | 41.83 | -1.13% | 22 |
| Aug 26, 2025 | 41.82 | 42.31 | 41.82 | 42.31 | 42.31 | 0.38% | 16 |
| Aug 25, 2025 | 42.61 | 42.61 | 42.15 | 42.15 | 42.15 | -1.08% | 43 |
| Aug 22, 2025 | 43.78 | 43.78 | 42.48 | 42.61 | 42.61 | -2.81% | 102 |
| Aug 21, 2025 | 43.93 | 43.93 | 43.84 | 43.84 | 43.84 | -0.54% | 40 |
| Aug 20, 2025 | 44.41 | 44.41 | 44.08 | 44.08 | 44.08 | 0.92% | 13 |
| Aug 19, 2025 | 44.40 | 44.40 | 43.58 | 43.68 | 43.68 | 0.28% | 15 |
| Aug 18, 2025 | 43.73 | 43.73 | 43.45 | 43.56 | 43.56 | 0.72% | 18 |
| Aug 15, 2025 | 43.62 | 43.62 | 43.25 | 43.25 | 43.25 | 0.12% | 1,863 |
| Aug 14, 2025 | 43.56 | 43.56 | 43.20 | 43.20 | 43.20 | 0.56% | 9 |
| Aug 13, 2025 | 43.48 | 43.48 | 42.64 | 42.96 | 42.96 | - | 15 |
| Aug 12, 2025 | 43.20 | 43.32 | 42.96 | 42.96 | 42.96 | -0.56% | 666 |
| Aug 11, 2025 | 43.96 | 43.96 | 42.80 | 43.20 | 43.20 | -1.64% | 12 |
| Aug 8, 2025 | 42.15 | 44.81 | 42.15 | 43.92 | 43.92 | 6.71% | 150 |
| Aug 7, 2025 | 40.84 | 41.36 | 40.84 | 41.16 | 41.16 | 1.38% | 46 |
| Aug 6, 2025 | 40.64 | 40.70 | 40.59 | 40.60 | 40.60 | 0.50% | 107 |
| Aug 5, 2025 | 41.33 | 41.33 | 40.40 | 40.40 | 40.40 | -2.60% | 100 |
| Aug 4, 2025 | 41.33 | 41.52 | 41.04 | 41.48 | 41.48 | 1.37% | 223 |
| Aug 1, 2025 | 40.70 | 40.97 | 40.43 | 40.92 | 40.92 | -0.32% | 135 |
| Jul 31, 2025 | 42.21 | 42.21 | 41.05 | 41.05 | 41.05 | -3.64% | 48 |
| Jul 30, 2025 | 43.25 | 43.25 | 42.60 | 42.60 | 42.60 | 0.19% | 36 |
| Jul 29, 2025 | 42.58 | 42.75 | 42.19 | 42.52 | 42.52 | 1.05% | 72 |
| Jul 28, 2025 | 42.45 | 42.45 | 42.08 | 42.08 | 42.08 | -0.28% | 1,063 |
| Jul 25, 2025 | 41.80 | 42.20 | 41.80 | 42.20 | 42.20 | 2.18% | 312 |
| Jul 24, 2025 | 41.00 | 41.30 | 41.00 | 41.30 | 41.30 | 0.93% | 9,660 |
| Jul 23, 2025 | 41.44 | 41.44 | 40.60 | 40.92 | 40.92 | -1.25% | 436 |
| Jul 22, 2025 | 41.34 | 41.45 | 41.28 | 41.44 | 41.44 | 0.68% | 241 |
| Jul 21, 2025 | 41.82 | 41.82 | 41.16 | 41.16 | 41.16 | -0.58% | 7 |
| Jul 18, 2025 | 40.44 | 41.40 | 40.44 | 41.40 | 41.40 | 1.40% | 54 |
| Jul 17, 2025 | 41.08 | 41.08 | 40.83 | 40.83 | 40.83 | -1.09% | 1,358 |
| Jul 16, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | 0.81% | 1 |
| Jul 15, 2025 | 40.96 | 40.96 | 40.90 | 40.95 | 40.95 | -1.33% | 56 |
| Jul 14, 2025 | 40.43 | 41.84 | 40.43 | 41.50 | 41.50 | 1.52% | 3,634 |