Monster Beverage Corporation (LON:0K34)
London
· Delayed Price · Currency is GBP · Price in USD 74.27
-1.25 (-1.66%)
Mar 9, 2026, 5:07 PM GMT
Monster Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 74.98 | 76.00 | 74.38 | 74.68 | - | -1.11% | 422 |
| Mar 6, 2026 | 77.05 | 78.00 | 75.31 | 75.52 | 75.52 | -1.44% | 1,295 |
| Mar 5, 2026 | 78.41 | 79.00 | 76.58 | 76.62 | 76.62 | -2.20% | 8,431 |
| Mar 4, 2026 | 79.16 | 80.00 | 78.00 | 78.35 | 78.35 | -1.02% | 3,966 |
| Mar 3, 2026 | 81.09 | 81.84 | 78.37 | 79.16 | 79.16 | -3.52% | 8,978 |
| Mar 2, 2026 | 84.94 | 85.70 | 81.82 | 82.05 | 82.05 | -4.87% | 11,686 |
| Feb 27, 2026 | 84.97 | 87.50 | 83.33 | 86.25 | 86.25 | -0.06% | 10,403 |
| Feb 26, 2026 | 86.00 | 86.31 | 85.00 | 86.30 | 86.30 | 1.09% | 35,105 |
| Feb 25, 2026 | 85.95 | 86.50 | 84.13 | 85.37 | 85.37 | 0.40% | 13,378 |
| Feb 24, 2026 | 84.52 | 85.91 | 84.10 | 85.03 | 85.03 | 0.53% | 3,785 |
| Feb 23, 2026 | 83.74 | 84.88 | 82.50 | 84.58 | 84.58 | 0.85% | 8,687 |
| Feb 20, 2026 | 82.10 | 83.94 | 81.00 | 83.87 | 83.87 | 1.48% | 3,568 |
| Feb 19, 2026 | 83.12 | 83.90 | 81.68 | 82.65 | 82.65 | -0.47% | 3,296 |
| Feb 18, 2026 | 82.90 | 83.91 | 82.35 | 83.04 | 83.04 | 0.64% | 6,986 |
| Feb 17, 2026 | 82.56 | 82.94 | 81.00 | 82.51 | 82.51 | 0.47% | 3,277 |
| Feb 13, 2026 | 81.15 | 82.24 | 80.44 | 82.12 | 82.12 | 0.34% | 7,611 |
| Feb 12, 2026 | 81.00 | 82.28 | 80.50 | 81.84 | 81.84 | 1.04% | 7,778 |
| Feb 11, 2026 | 80.92 | 81.15 | 79.62 | 81.00 | 81.00 | 0.98% | 1,413 |
| Feb 10, 2026 | 80.90 | 82.00 | 79.87 | 80.21 | 80.21 | -0.74% | 2,968 |
| Feb 9, 2026 | 83.95 | 83.95 | 80.41 | 80.81 | 80.81 | -1.79% | 4,323 |
| Feb 6, 2026 | 82.50 | 82.96 | 80.94 | 82.28 | 82.28 | 0.44% | 5,852 |
| Feb 5, 2026 | 81.61 | 83.00 | 80.50 | 81.92 | 81.92 | 1.06% | 6,866 |
| Feb 4, 2026 | 82.77 | 83.24 | 80.86 | 81.06 | 81.06 | -1.07% | 14,943 |
| Feb 3, 2026 | 81.06 | 82.34 | 80.01 | 81.94 | 81.94 | 1.22% | 27,407 |
| Feb 2, 2026 | 80.90 | 82.22 | 79.99 | 80.95 | 80.95 | 0.76% | 4,858 |
| Jan 30, 2026 | 81.37 | 81.37 | 78.87 | 80.34 | 80.34 | -0.17% | 4,350 |
| Jan 29, 2026 | 80.91 | 81.40 | 79.80 | 80.48 | 80.48 | -0.21% | 1,890 |
| Jan 28, 2026 | 82.06 | 82.06 | 80.01 | 80.65 | 80.65 | -0.71% | 3,876 |
| Jan 27, 2026 | 81.09 | 82.00 | 80.56 | 81.23 | 81.23 | -0.84% | 2,385 |
| Jan 26, 2026 | 82.00 | 83.24 | 81.08 | 81.92 | 81.92 | -0.05% | 8,894 |
| Jan 23, 2026 | 80.87 | 82.48 | 80.03 | 81.96 | 81.96 | 1.23% | 1,182 |
| Jan 22, 2026 | 80.75 | 82.04 | 80.75 | 80.96 | 80.96 | -0.23% | 4,259 |
| Jan 21, 2026 | 81.43 | 82.28 | 79.96 | 81.14 | 81.14 | 0.71% | 1,752 |
| Jan 20, 2026 | 78.04 | 80.94 | 76.84 | 80.57 | 80.57 | 3.06% | 2,995 |
| Jan 16, 2026 | 77.66 | 78.95 | 77.44 | 78.18 | 78.18 | -0.08% | 382 |
| Jan 15, 2026 | 77.70 | 78.97 | 77.50 | 78.24 | 78.24 | 0.71% | 2,622 |
| Jan 14, 2026 | 78.50 | 79.24 | 76.88 | 77.69 | 77.69 | 0.21% | 1,164 |
| Jan 13, 2026 | 77.26 | 78.80 | 77.17 | 77.52 | 77.52 | 0.25% | 6,020 |
| Jan 12, 2026 | 76.72 | 78.03 | 76.36 | 77.33 | 77.33 | -0.14% | 2,522 |
| Jan 9, 2026 | 76.62 | 77.47 | 75.90 | 77.44 | 77.44 | 1.64% | 5,443 |
| Jan 8, 2026 | 76.30 | 77.74 | 75.00 | 76.19 | 76.19 | -0.95% | 4,259 |
| Jan 7, 2026 | 75.52 | 76.97 | 74.88 | 76.93 | 76.93 | 1.94% | 4,328 |
| Jan 6, 2026 | 75.82 | 76.14 | 75.00 | 75.46 | 75.46 | 0.17% | 557 |
| Jan 5, 2026 | 76.01 | 76.63 | 75.01 | 75.33 | 75.33 | -1.12% | 3,426 |
| Jan 2, 2026 | 76.97 | 77.74 | 75.97 | 76.18 | 76.18 | -0.87% | 2,432 |
| Dec 31, 2025 | 77.34 | 77.49 | 76.67 | 76.85 | 76.85 | -0.96% | 1,788 |
| Dec 30, 2025 | 77.70 | 78.93 | 77.01 | 77.60 | 77.60 | -0.39% | 881 |
| Dec 29, 2025 | 77.20 | 78.13 | 76.93 | 77.90 | 77.90 | 0.79% | 2,560 |
| Dec 24, 2025 | 77.96 | 78.60 | 77.06 | 77.29 | 77.29 | -0.57% | 1,488 |
| Dec 23, 2025 | 78.01 | 80.21 | 77.44 | 77.73 | 77.73 | -0.15% | 1,541 |
| Dec 22, 2025 | 77.10 | 77.87 | 75.24 | 77.85 | 77.85 | 1.54% | 2,715 |
| Dec 19, 2025 | 74.88 | 76.86 | 74.25 | 76.67 | 76.67 | 1.79% | 3,220 |
| Dec 18, 2025 | 73.87 | 75.44 | 73.87 | 75.33 | 75.33 | 1.46% | 1,940 |
| Dec 17, 2025 | 75.30 | 75.71 | 73.96 | 74.24 | 74.24 | -1.30% | 1,103 |
| Dec 16, 2025 | 75.09 | 75.50 | 74.49 | 75.22 | 75.22 | 0.79% | 8,267 |
| Dec 15, 2025 | 73.96 | 75.00 | 73.94 | 74.63 | 74.63 | 1.59% | 13,248 |
| Dec 12, 2025 | 72.60 | 73.69 | 71.72 | 73.46 | 73.46 | 1.43% | 2,080 |
| Dec 11, 2025 | 73.59 | 74.49 | 72.42 | 72.42 | 72.42 | -1.49% | 17,263 |
| Dec 10, 2025 | 73.49 | 74.40 | 72.70 | 73.52 | 73.52 | -0.30% | 188 |
| Dec 9, 2025 | 73.93 | 74.54 | 73.19 | 73.74 | 73.74 | 0.05% | 4,403 |
| Dec 8, 2025 | 73.77 | 74.44 | 73.38 | 73.70 | 73.70 | -0.38% | 3,058 |
| Dec 5, 2025 | 73.39 | 73.98 | 73.10 | 73.98 | 73.98 | 0.37% | 320 |
| Dec 4, 2025 | 74.08 | 74.63 | 73.25 | 73.71 | 73.71 | -0.99% | 1,461 |
| Dec 3, 2025 | 74.64 | 75.75 | 73.60 | 74.44 | 74.44 | -1.06% | 1,514 |
| Dec 2, 2025 | 75.84 | 77.00 | 74.69 | 75.24 | 75.24 | -0.73% | 6,162 |
| Dec 1, 2025 | 75.34 | 76.11 | 74.80 | 75.79 | 75.79 | 1.08% | 2,935 |
| Nov 28, 2025 | 75.28 | 75.99 | 74.34 | 74.98 | 74.98 | -0.12% | 1,569 |
| Nov 26, 2025 | 74.88 | 75.49 | 74.54 | 75.07 | 75.07 | 1.01% | 8,821 |
| Nov 25, 2025 | 73.19 | 74.54 | 73.07 | 74.32 | 74.32 | 1.22% | 13,912 |
| Nov 24, 2025 | 72.02 | 73.43 | 71.56 | 73.43 | 73.43 | 1.28% | 4,849 |
| Nov 21, 2025 | 72.26 | 72.84 | 71.79 | 72.50 | 72.49 | 0.39% | 886 |
| Nov 20, 2025 | 72.09 | 73.20 | 71.13 | 72.22 | 72.22 | -0.95% | 4,266 |
| Nov 19, 2025 | 72.77 | 73.20 | 72.39 | 72.91 | 72.91 | -0.01% | 1,605 |
| Nov 18, 2025 | 71.96 | 73.20 | 71.67 | 72.92 | 72.92 | 0.78% | 3,126 |
| Nov 17, 2025 | 71.33 | 72.97 | 71.33 | 72.35 | 72.35 | 1.52% | 2,642 |
| Nov 14, 2025 | 71.77 | 71.87 | 70.94 | 71.27 | 71.27 | -0.36% | 3,466 |
| Nov 13, 2025 | 70.39 | 71.84 | 70.03 | 71.53 | 71.53 | 0.49% | 1,377 |
| Nov 12, 2025 | 71.88 | 72.01 | 71.18 | 71.18 | 71.18 | -0.94% | 1,148 |
| Nov 11, 2025 | 70.35 | 71.86 | 70.15 | 71.86 | 71.86 | 2.71% | 2,766 |
| Nov 10, 2025 | 69.59 | 71.11 | 69.59 | 69.96 | 69.96 | 0.27% | 4,701 |
| Nov 7, 2025 | 69.01 | 72.54 | 69.00 | 69.77 | 69.77 | 4.54% | 14,297 |
| Nov 6, 2025 | 68.00 | 68.00 | 65.95 | 66.74 | 66.74 | -1.13% | 4,074 |
| Nov 5, 2025 | 66.92 | 67.90 | 66.92 | 67.50 | 67.50 | 1.56% | 3,880 |
| Nov 4, 2025 | 66.52 | 66.89 | 65.95 | 66.46 | 66.46 | -0.26% | 12,194 |
| Nov 3, 2025 | 66.85 | 67.11 | 66.24 | 66.64 | 66.64 | 0.01% | 449 |
| Oct 31, 2025 | 65.23 | 66.89 | 63.93 | 66.63 | 66.63 | -0.20% | 2,242 |
| Oct 30, 2025 | 66.75 | 67.28 | 66.29 | 66.76 | 66.76 | -0.18% | 1,257 |
| Oct 29, 2025 | 68.56 | 68.87 | 66.79 | 66.88 | 66.88 | -3.52% | 4,191 |
| Oct 28, 2025 | 69.18 | 69.54 | 68.52 | 69.32 | 69.32 | -0.93% | 1,782 |
| Oct 27, 2025 | 69.92 | 70.16 | 69.65 | 69.97 | 69.97 | 0.46% | 1,615 |
| Oct 24, 2025 | 69.10 | 70.26 | 69.10 | 69.65 | 69.65 | 0.13% | 983 |
| Oct 23, 2025 | 69.57 | 69.95 | 69.23 | 69.56 | 69.56 | -0.74% | 176 |
| Oct 22, 2025 | 67.88 | 70.45 | 67.88 | 70.08 | 70.08 | 1.57% | 1,924 |
| Oct 21, 2025 | 69.84 | 70.05 | 68.66 | 69.00 | 69.00 | -1.26% | 957 |
| Oct 20, 2025 | 70.44 | 70.65 | 69.47 | 69.88 | 69.88 | -0.29% | 1,899 |
| Oct 17, 2025 | 70.40 | 70.68 | 69.89 | 70.08 | 70.08 | -0.60% | 2,520 |
| Oct 16, 2025 | 69.75 | 70.50 | 69.07 | 70.50 | 70.50 | 3.00% | 3,328 |
| Oct 15, 2025 | 69.00 | 69.08 | 67.89 | 68.44 | 68.44 | -0.04% | 578 |
| Oct 14, 2025 | 67.47 | 68.50 | 67.15 | 68.47 | 68.47 | 0.89% | 1,943 |
| Oct 13, 2025 | 70.81 | 70.81 | 67.55 | 67.87 | 67.87 | -2.00% | 2,935 |