Monster Beverage Corporation (BVMF:M1NS34)
Brazil
· Delayed Price · Currency is BRL 49.85
-0.81 (-1.60%)
At close: Mar 6, 2026
Monster Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.75 | 50.75 | 49.75 | 49.85 | 49.85 | -1.60% | 104 |
| Mar 5, 2026 | 51.07 | 51.07 | 50.61 | 50.66 | 50.66 | -1.67% | 8 |
| Mar 4, 2026 | 51.70 | 51.70 | 51.26 | 51.52 | 51.52 | -2.24% | 89 |
| Mar 3, 2026 | 52.77 | 52.77 | 52.00 | 52.70 | 52.70 | -0.19% | 707 |
| Mar 2, 2026 | 55.11 | 55.48 | 52.76 | 52.80 | 52.80 | -3.98% | 1,275 |
| Feb 27, 2026 | 55.50 | 55.50 | 54.99 | 54.99 | 54.99 | -1.10% | 8 |
| Feb 26, 2026 | 55.18 | 55.60 | 55.18 | 55.60 | 55.60 | 1.61% | 5,617 |
| Feb 25, 2026 | 54.67 | 54.97 | 54.67 | 54.72 | 54.72 | -0.65% | 36 |
| Feb 24, 2026 | 55.30 | 55.30 | 54.59 | 55.08 | 55.08 | 0.60% | 15 |
| Feb 23, 2026 | 54.45 | 54.78 | 54.00 | 54.75 | 54.75 | 1.56% | 1,614 |
| Feb 20, 2026 | 53.79 | 54.35 | 53.79 | 53.91 | 53.91 | 0.77% | 48 |
| Feb 19, 2026 | 54.49 | 54.49 | 53.42 | 53.50 | 53.50 | -2.03% | 23 |
| Feb 18, 2026 | 54.14 | 54.61 | 54.14 | 54.61 | 54.61 | 2.19% | 10 |
| Feb 13, 2026 | 53.41 | 53.46 | 53.41 | 53.44 | 53.44 | 0.75% | 10 |
| Feb 12, 2026 | 53.29 | 53.29 | 52.87 | 53.04 | 53.04 | 1.12% | 224 |
| Feb 11, 2026 | 52.23 | 52.45 | 52.23 | 52.45 | 52.45 | 0.65% | 11,235 |
| Feb 10, 2026 | 52.70 | 52.70 | 52.11 | 52.11 | 52.11 | -1.01% | 8 |
| Feb 9, 2026 | 53.25 | 53.25 | 52.21 | 52.64 | 52.64 | -1.15% | 25 |
| Feb 6, 2026 | 53.54 | 53.84 | 53.16 | 53.25 | 53.25 | -1.10% | 2,052 |
| Feb 5, 2026 | 54.08 | 54.43 | 53.84 | 53.84 | 53.84 | 1.18% | 144 |
| Feb 4, 2026 | 54.37 | 54.37 | 53.21 | 53.21 | 53.21 | 0.11% | 3 |
| Feb 2, 2026 | 52.43 | 53.15 | 52.43 | 53.15 | 53.15 | -0.02% | 22 |
| Jan 30, 2026 | 52.83 | 53.16 | 52.83 | 53.16 | 53.16 | 2.07% | 2 |
| Jan 29, 2026 | 52.51 | 52.51 | 52.08 | 52.08 | 52.08 | -0.82% | 904 |
| Jan 28, 2026 | 52.46 | 52.51 | 52.37 | 52.51 | 52.51 | -0.87% | 29 |
| Jan 27, 2026 | 52.96 | 52.97 | 52.81 | 52.97 | 52.97 | -1.27% | 2,444 |
| Jan 26, 2026 | 54.54 | 54.54 | 53.65 | 53.65 | 53.65 | -1.23% | 3,345 |
| Jan 23, 2026 | 53.40 | 54.40 | 53.40 | 54.32 | 54.32 | 1.72% | 10 |
| Jan 22, 2026 | 53.49 | 53.50 | 53.40 | 53.40 | 53.40 | -1.93% | 193 |
| Jan 21, 2026 | 53.53 | 54.45 | 53.53 | 54.45 | 54.45 | -0.26% | 20 |
| Jan 20, 2026 | 52.26 | 54.71 | 52.26 | 54.59 | 54.59 | 3.72% | 886 |
| Jan 16, 2026 | 52.51 | 52.87 | 52.51 | 52.63 | 52.63 | 0.34% | 401 |
| Jan 15, 2026 | 52.99 | 52.99 | 52.45 | 52.45 | 52.45 | 0.65% | 30 |
| Jan 14, 2026 | 52.40 | 52.40 | 52.11 | 52.11 | 52.11 | -1.10% | 180 |
| Jan 13, 2026 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | 1.60% | 2 |
| Jan 12, 2026 | 52.40 | 52.40 | 51.81 | 51.86 | 51.86 | -0.15% | 21 |
| Jan 9, 2026 | 51.21 | 51.99 | 51.21 | 51.94 | 51.94 | 1.33% | 977 |
| Jan 8, 2026 | 51.31 | 52.02 | 51.26 | 51.26 | 51.26 | -0.10% | 6,644 |
| Jan 7, 2026 | 51.36 | 51.36 | 51.21 | 51.31 | 51.31 | 1.14% | 22 |
| Jan 6, 2026 | 51.36 | 51.36 | 50.73 | 50.73 | 50.73 | -1.11% | 6,009 |
| Jan 5, 2026 | 51.36 | 52.14 | 50.95 | 51.30 | 51.30 | 0.49% | 154 |
| Jan 2, 2026 | 52.45 | 52.45 | 51.05 | 51.05 | 51.05 | -4.04% | 666 |
| Dec 30, 2025 | 53.35 | 53.35 | 53.20 | 53.20 | 53.20 | -1.79% | 55 |
| Dec 29, 2025 | 53.61 | 54.60 | 53.61 | 54.17 | 54.17 | -0.02% | 15 |
| Dec 26, 2025 | 54.20 | 54.20 | 53.31 | 54.18 | 54.18 | 0.24% | 2,846 |
| Dec 23, 2025 | 54.64 | 54.64 | 53.66 | 54.05 | 54.05 | -0.41% | 30 |
| Dec 22, 2025 | 53.09 | 54.27 | 52.96 | 54.27 | 54.27 | 2.20% | 111 |
| Dec 19, 2025 | 51.75 | 53.10 | 51.75 | 53.10 | 53.10 | 2.10% | 59 |
| Dec 18, 2025 | 51.86 | 52.01 | 51.86 | 52.01 | 52.01 | 1.94% | 740 |
| Dec 17, 2025 | 51.42 | 51.42 | 51.02 | 51.02 | 51.02 | -0.51% | 5,325 |
| Dec 16, 2025 | 50.90 | 51.70 | 50.90 | 51.28 | 51.28 | 2.48% | 1,914 |
| Dec 15, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - | 2 |
| Dec 12, 2025 | 49.07 | 50.04 | 49.07 | 50.04 | 50.04 | 1.98% | 4 |
| Dec 11, 2025 | 49.52 | 49.55 | 49.04 | 49.07 | 49.07 | -2.64% | 3,306 |
| Dec 10, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.50% | 3,000 |
| Dec 9, 2025 | 50.50 | 50.50 | 49.84 | 50.15 | 50.15 | -0.79% | 3,754 |
| Dec 8, 2025 | 49.80 | 50.69 | 49.73 | 50.55 | 50.55 | 3.48% | 6,665 |
| 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 |