Monster Beverage Corporation (LON:0K34)
London
· Delayed Price · Currency is GBP · Price in USD 73.66
-0.97 (-1.30%)
Dec 5, 2025, 5:07 PM BST
Monster Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 69.15 | 70.03 | 69.15 | 69.25 | 69.25 | 0.39% | 2,949 |
| Oct 9, 2025 | 68.60 | 69.10 | 68.57 | 68.98 | 68.98 | 0.39% | 3,140 |
| Oct 8, 2025 | 68.21 | 69.17 | 67.91 | 68.71 | 68.71 | 1.36% | 5,230 |
| Oct 7, 2025 | 67.03 | 68.27 | 67.03 | 67.79 | 67.79 | 1.00% | 3,757 |
| Oct 6, 2025 | 66.76 | 67.88 | 66.36 | 67.12 | 67.12 | -0.82% | 4,371 |
| Oct 3, 2025 | 67.50 | 67.86 | 67.32 | 67.68 | 67.68 | 0.19% | 492 |
| Oct 2, 2025 | 66.83 | 67.83 | 66.56 | 67.55 | 67.55 | 0.71% | 2,647 |
| Oct 1, 2025 | 67.29 | 67.62 | 66.71 | 67.07 | 67.07 | -0.18% | 10,815 |
| Sep 30, 2025 | 66.63 | 67.31 | 66.63 | 67.19 | 67.19 | 0.83% | 1,543 |
| Sep 29, 2025 | 65.44 | 67.04 | 65.40 | 66.64 | 66.64 | 2.30% | 3,383 |
| Sep 26, 2025 | 65.21 | 65.21 | 64.57 | 65.14 | 65.14 | 0.67% | 1,634 |
| Sep 25, 2025 | 65.17 | 65.43 | 64.28 | 64.70 | 64.70 | 0.01% | 3,234 |
| Sep 24, 2025 | 64.59 | 65.07 | 64.52 | 64.70 | 64.70 | 0.67% | 1,502 |
| Sep 23, 2025 | 63.91 | 64.27 | 63.01 | 64.27 | 64.27 | 0.66% | 1,834 |
| Sep 22, 2025 | 63.69 | 64.35 | 63.45 | 63.85 | 63.85 | 0.03% | 2,787 |
| Sep 19, 2025 | 65.20 | 65.20 | 63.60 | 63.83 | 63.83 | -2.26% | 5,815 |
| Sep 18, 2025 | 66.67 | 66.69 | 65.15 | 65.31 | 65.31 | -2.36% | 953 |
| Sep 17, 2025 | 66.82 | 67.11 | 65.75 | 66.89 | 66.89 | 1.87% | 3,650 |
| Sep 16, 2025 | 64.39 | 65.96 | 64.25 | 65.67 | 65.67 | 1.68% | 19,470 |
| Sep 15, 2025 | 64.93 | 65.37 | 64.50 | 64.58 | 64.58 | 0.75% | 1,674 |
| Sep 12, 2025 | 63.74 | 64.30 | 63.61 | 64.10 | 64.10 | 0.36% | 1,974 |
| Sep 11, 2025 | 62.71 | 64.05 | 62.71 | 63.87 | 63.87 | 1.69% | 765 |
| Sep 10, 2025 | 63.35 | 64.05 | 62.70 | 62.81 | 62.81 | -0.33% | 1,358 |
| Sep 9, 2025 | 63.02 | 63.92 | 62.58 | 63.02 | 63.02 | 0.35% | 583,758 |
| Sep 8, 2025 | 62.45 | 62.99 | 62.04 | 62.80 | 62.80 | 0.75% | 4,915 |
| Sep 5, 2025 | 63.50 | 63.61 | 62.14 | 62.33 | 62.33 | -1.75% | 6,343 |
| Sep 4, 2025 | 63.69 | 63.89 | 63.12 | 63.44 | 63.44 | 0.45% | 1,629 |
| Sep 3, 2025 | 62.52 | 63.35 | 62.13 | 63.16 | 63.16 | 1.17% | 2,220 |
| Sep 2, 2025 | 62.89 | 62.89 | 61.93 | 62.43 | 62.43 | 0.27% | 2,693 |
| Aug 29, 2025 | 61.89 | 62.47 | 61.88 | 62.26 | 62.26 | 0.01% | 1,381 |
| Aug 28, 2025 | 61.82 | 62.40 | 61.60 | 62.25 | 62.25 | 1.40% | 339 |
| Aug 27, 2025 | 63.80 | 63.80 | 60.96 | 61.39 | 61.39 | -1.09% | 2,121 |
| Aug 26, 2025 | 62.04 | 62.38 | 61.87 | 62.07 | 62.07 | -0.96% | 2,910 |
| Aug 25, 2025 | 62.84 | 63.04 | 62.05 | 62.67 | 62.67 | -0.41% | 2,923 |
| Aug 22, 2025 | 64.73 | 65.00 | 62.92 | 62.92 | 62.92 | -1.70% | 7,677 |
| Aug 21, 2025 | 64.45 | 64.70 | 64.00 | 64.01 | 64.01 | -0.37% | 1,694 |
| Aug 20, 2025 | 64.03 | 65.15 | 64.03 | 64.25 | 64.25 | 0.54% | 2,586 |
| Aug 19, 2025 | 64.33 | 64.33 | 63.37 | 63.90 | 63.90 | -0.22% | 2,421 |
| Aug 18, 2025 | 64.22 | 64.83 | 64.04 | 64.04 | 64.04 | -1.44% | 1,379 |
| Aug 15, 2025 | 64.55 | 64.98 | 64.35 | 64.98 | 64.98 | 1.75% | 2,154 |
| Aug 14, 2025 | 64.15 | 64.40 | 63.86 | 63.86 | 63.86 | 0.70% | 1,275 |
| Aug 13, 2025 | 64.22 | 64.24 | 63.30 | 63.41 | 63.41 | -1.13% | 254 |
| Aug 12, 2025 | 63.68 | 64.55 | 63.68 | 64.14 | 64.14 | 1.10% | 1,591 |
| Aug 11, 2025 | 64.67 | 64.85 | 62.77 | 63.44 | 63.44 | -1.68% | 1,406 |
| Aug 8, 2025 | 65.21 | 66.70 | 64.48 | 64.52 | 64.52 | 6.44% | 27,948 |
| Aug 7, 2025 | 60.01 | 60.63 | 59.69 | 60.62 | 60.62 | 2.59% | 2,395 |
| Aug 6, 2025 | 59.47 | 59.47 | 58.81 | 59.09 | 59.09 | 0.03% | 1,331 |
| Aug 5, 2025 | 60.24 | 60.33 | 58.99 | 59.07 | 59.07 | -2.08% | 582 |
| Aug 4, 2025 | 59.39 | 60.35 | 59.08 | 60.33 | 60.33 | 1.75% | 976 |
| Aug 1, 2025 | 59.00 | 59.30 | 58.16 | 59.29 | 59.29 | -1.10% | 4,522 |
| Jul 31, 2025 | 60.75 | 60.77 | 59.95 | 59.95 | 59.95 | -2.57% | 35,852 |
| Jul 30, 2025 | 61.36 | 61.77 | 61.23 | 61.53 | 61.53 | 1.17% | 953 |
| Jul 29, 2025 | 60.39 | 61.40 | 60.28 | 60.82 | 60.82 | 0.73% | 3,777 |
| Jul 28, 2025 | 60.46 | 60.63 | 59.70 | 60.38 | 60.38 | -0.53% | 1,081 |
| Jul 25, 2025 | 60.31 | 60.79 | 60.13 | 60.70 | 60.70 | 1.70% | 2,731 |
| Jul 24, 2025 | 59.12 | 60.09 | 59.12 | 59.69 | 59.69 | 0.94% | 1,520 |
| Jul 23, 2025 | 59.72 | 59.73 | 58.99 | 59.13 | 59.13 | -0.66% | 1,042 |
| Jul 22, 2025 | 59.32 | 59.63 | 59.24 | 59.53 | 59.53 | 0.09% | 7,291 |
| Jul 21, 2025 | 58.40 | 59.49 | 58.40 | 59.47 | 59.47 | -0.12% | 1,095 |
| Jul 18, 2025 | 59.03 | 59.70 | 59.03 | 59.54 | 59.54 | 1.35% | 3,105 |
| Jul 17, 2025 | 58.71 | 58.97 | 58.50 | 58.75 | 58.75 | -0.14% | 8,415 |