Monster Beverage Corporation (VIE:MNST)
Austria
· Delayed Price · Currency is EUR 65.46
-1.57 (-2.34%)
At close: Mar 6, 2026
Monster Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 65.96 | 65.96 | 65.46 | 65.46 | 65.46 | -2.34% | - |
| Mar 5, 2026 | 67.45 | 67.45 | 67.03 | 67.03 | 67.03 | -0.81% | - |
| Mar 4, 2026 | 68.01 | 68.09 | 67.58 | 67.58 | 67.58 | -0.94% | - |
| Mar 3, 2026 | 69.21 | 69.49 | 68.22 | 68.22 | 68.22 | -3.63% | 164 |
| Mar 2, 2026 | 72.31 | 72.62 | 70.79 | 70.79 | 70.79 | -2.96% | - |
| Feb 27, 2026 | 72.21 | 73.07 | 72.16 | 72.95 | 72.95 | -0.11% | 152 |
| Feb 26, 2026 | 72.71 | 73.03 | 72.30 | 73.03 | 73.03 | 0.79% | - |
| Feb 25, 2026 | 72.22 | 72.65 | 72.22 | 72.46 | 72.46 | 0.74% | - |
| Feb 24, 2026 | 71.93 | 72.26 | 71.88 | 71.93 | 71.93 | 0.32% | - |
| Feb 23, 2026 | 70.49 | 71.70 | 70.49 | 71.70 | 71.70 | 0.82% | - |
| Feb 20, 2026 | 70.36 | 71.12 | 69.87 | 71.12 | 71.12 | 2.14% | 40 |
| Feb 19, 2026 | 70.36 | 70.54 | 69.63 | 69.63 | 69.63 | -1.76% | - |
| Feb 18, 2026 | 70.25 | 70.88 | 70.05 | 70.88 | 70.88 | 1.99% | - |
| Feb 17, 2026 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | 0.55% | - |
| Feb 16, 2026 | 68.86 | 69.12 | 68.86 | 69.12 | 69.12 | 0.14% | - |
| Feb 13, 2026 | 68.37 | 69.02 | 68.32 | 69.02 | 69.02 | 0.12% | - |
| Feb 12, 2026 | 68.18 | 68.94 | 68.12 | 68.94 | 68.94 | 1.52% | - |
| Feb 11, 2026 | 67.46 | 67.91 | 67.27 | 67.91 | 67.91 | 0.77% | - |
| Feb 10, 2026 | 67.99 | 68.42 | 67.39 | 67.39 | 67.39 | -1.51% | - |
| Feb 9, 2026 | 69.66 | 69.68 | 68.42 | 68.42 | 68.42 | -1.74% | - |
| Feb 6, 2026 | 69.72 | 69.72 | 69.45 | 69.63 | 69.63 | 0.23% | - |
| Feb 5, 2026 | 68.85 | 69.62 | 68.85 | 69.47 | 69.47 | -0.03% | - |
| Feb 4, 2026 | 69.43 | 69.71 | 69.43 | 69.49 | 69.49 | -0.03% | - |
| Feb 3, 2026 | 68.68 | 69.51 | 68.68 | 69.51 | 69.51 | 2.12% | - |
| Feb 2, 2026 | 68.03 | 68.63 | 68.03 | 68.07 | 68.07 | 1.04% | - |
| Jan 30, 2026 | 67.50 | 67.50 | 66.80 | 67.37 | 67.37 | -0.24% | - |
| Jan 29, 2026 | 67.57 | 67.75 | 67.53 | 67.53 | 67.53 | -0.30% | - |
| Jan 28, 2026 | 67.91 | 68.21 | 67.73 | 67.73 | 67.73 | -0.07% | - |
| Jan 27, 2026 | 68.44 | 68.44 | 67.78 | 67.78 | 67.78 | -2.56% | - |
| Jan 26, 2026 | 69.22 | 69.56 | 69.03 | 69.56 | 69.56 | 0.29% | - |
| Jan 23, 2026 | 68.93 | 69.36 | 68.64 | 69.36 | 69.36 | 0.20% | - |
| Jan 22, 2026 | 70.09 | 70.09 | 69.22 | 69.22 | 69.22 | 0.65% | - |
| Jan 21, 2026 | 69.68 | 69.70 | 68.77 | 68.77 | 68.77 | 0.75% | - |
| Jan 20, 2026 | 66.69 | 68.26 | 66.42 | 68.26 | 68.26 | 2.71% | - |
| Jan 19, 2026 | 66.72 | 67.22 | 66.46 | 66.46 | 66.46 | -1.69% | 25 |
| Jan 16, 2026 | 68.03 | 68.03 | 67.35 | 67.60 | 67.60 | -0.52% | 2 |
| Jan 15, 2026 | 66.78 | 67.95 | 66.78 | 67.95 | 67.95 | 2.41% | - |
| Jan 14, 2026 | 67.19 | 67.22 | 66.35 | 66.35 | 66.35 | -1.29% | - |
| Jan 13, 2026 | 66.41 | 67.22 | 66.37 | 67.22 | 67.22 | 0.98% | 60 |
| Jan 12, 2026 | 65.91 | 66.57 | 65.81 | 66.57 | 66.57 | 0.41% | - |
| Jan 9, 2026 | 65.94 | 66.30 | 65.76 | 66.30 | 66.30 | 0.26% | - |
| Jan 8, 2026 | 65.03 | 66.13 | 65.03 | 66.13 | 66.13 | 0.79% | - |
| Jan 7, 2026 | 64.87 | 65.61 | 64.59 | 65.61 | 65.61 | 1.56% | - |
| Jan 6, 2026 | 64.48 | 64.60 | 64.40 | 64.60 | 64.60 | -0.11% | - |
| Jan 5, 2026 | 65.22 | 65.22 | 64.67 | 64.67 | 64.67 | -0.29% | - |
| Jan 2, 2026 | 65.28 | 65.54 | 64.86 | 64.86 | 64.86 | -1.71% | - |
| Dec 30, 2025 | 65.91 | 65.99 | 65.91 | 65.99 | 65.99 | -0.35% | - |
| Dec 29, 2025 | 65.60 | 66.22 | 65.60 | 66.22 | 66.22 | 0.55% | - |
| Dec 23, 2025 | 65.92 | 65.92 | 65.50 | 65.86 | 65.86 | 0.20% | - |
| Dec 22, 2025 | 65.14 | 65.73 | 64.79 | 65.73 | 65.73 | 0.60% | - |
| Dec 19, 2025 | 64.41 | 65.34 | 63.99 | 65.34 | 65.34 | 1.87% | - |
| Dec 18, 2025 | 63.34 | 64.14 | 63.34 | 64.14 | 64.14 | 1.39% | - |
| Dec 17, 2025 | 64.33 | 64.49 | 63.26 | 63.26 | 63.26 | -0.33% | - |
| Dec 16, 2025 | 63.52 | 64.05 | 63.47 | 63.47 | 63.47 | 0.11% | 15 |
| Dec 15, 2025 | 63.23 | 63.40 | 63.15 | 63.40 | 63.40 | 1.15% | - |
| Dec 12, 2025 | 62.07 | 62.68 | 62.02 | 62.68 | 62.68 | 0.21% | - |
| Dec 11, 2025 | 62.87 | 63.15 | 62.55 | 62.55 | 62.55 | -1.39% | - |
| Dec 10, 2025 | 63.20 | 63.49 | 63.19 | 63.43 | 63.43 | 0.38% | - |
| Dec 9, 2025 | 63.57 | 64.02 | 63.19 | 63.19 | 63.19 | -0.50% | - |
| Dec 8, 2025 | 63.28 | 63.51 | 63.02 | 63.51 | 63.51 | 0.16% | - |
| Dec 5, 2025 | 62.86 | 63.41 | 62.86 | 63.41 | 63.41 | 0.32% | - |
| Dec 4, 2025 | 63.49 | 63.49 | 63.21 | 63.21 | 63.21 | -1.23% | - |
| Dec 3, 2025 | 64.30 | 64.33 | 63.95 | 64.00 | 64.00 | -1.05% | - |
| Dec 2, 2025 | 65.33 | 65.46 | 64.68 | 64.68 | 64.68 | -1.07% | 8 |
| Dec 1, 2025 | 64.85 | 65.38 | 64.28 | 65.38 | 65.38 | 1.11% | - |
| Nov 28, 2025 | 64.84 | 64.87 | 64.66 | 64.66 | 64.66 | -0.08% | - |
| Nov 27, 2025 | 64.75 | 64.77 | 64.71 | 64.71 | 64.71 | 0.11% | - |
| Nov 26, 2025 | 64.74 | 64.81 | 64.64 | 64.64 | 64.64 | 0.86% | - |
| Nov 25, 2025 | 63.53 | 64.09 | 63.53 | 64.09 | 64.09 | 2.04% | - |
| Nov 24, 2025 | 62.67 | 62.81 | 62.45 | 62.81 | 62.81 | -0.49% | - |
| Nov 21, 2025 | 62.74 | 63.12 | 62.74 | 63.12 | 63.12 | -0.06% | - |
| Nov 20, 2025 | 62.98 | 63.16 | 62.83 | 63.16 | 63.16 | 0.32% | - |
| Nov 19, 2025 | 62.95 | 63.20 | 62.95 | 62.96 | 62.96 | 0.87% | - |
| Nov 18, 2025 | 61.90 | 62.42 | 61.72 | 62.42 | 62.42 | -0.06% | - |
| Nov 17, 2025 | 61.53 | 62.46 | 61.32 | 62.46 | 62.46 | 1.88% | - |
| Nov 14, 2025 | 61.02 | 61.75 | 60.88 | 61.31 | 61.31 | 0.15% | - |
| Nov 13, 2025 | 60.77 | 61.22 | 60.46 | 61.22 | 61.22 | -1.21% | - |
| Nov 12, 2025 | 62.12 | 62.22 | 61.92 | 61.97 | 61.97 | 0.55% | 1 |
| Nov 11, 2025 | 60.58 | 61.74 | 60.39 | 61.63 | 61.63 | 0.90% | 1 |
| Nov 10, 2025 | 60.28 | 61.08 | 60.09 | 61.08 | 61.08 | -0.59% | 20 |
| Nov 7, 2025 | 59.10 | 61.44 | 59.10 | 61.44 | 61.44 | 5.93% | 300 |
| Nov 6, 2025 | 58.80 | 58.91 | 58.00 | 58.00 | 58.00 | -1.24% | - |
| Nov 5, 2025 | 58.71 | 58.75 | 58.33 | 58.73 | 58.73 | 1.31% | - |
| Nov 4, 2025 | 57.34 | 58.13 | 57.34 | 57.97 | 57.97 | 0.31% | - |
| Nov 3, 2025 | 57.90 | 58.15 | 57.79 | 57.79 | 57.79 | 0.10% | - |
| Oct 31, 2025 | 57.03 | 57.75 | 57.03 | 57.73 | 57.73 | 0.42% | - |
| Oct 30, 2025 | 57.34 | 58.05 | 57.09 | 57.49 | 57.49 | -0.47% | - |
| Oct 29, 2025 | 59.49 | 59.56 | 57.76 | 57.76 | 57.76 | -2.10% | - |
| Oct 28, 2025 | 59.75 | 59.98 | 58.87 | 59.00 | 59.00 | -1.94% | - |
| Oct 27, 2025 | 60.20 | 60.20 | 59.90 | 60.17 | 60.17 | 0.20% | - |
| Oct 24, 2025 | 60.43 | 60.43 | 60.00 | 60.05 | 60.05 | 0.37% | 1 |
| Oct 23, 2025 | 60.28 | 60.33 | 59.83 | 59.83 | 59.83 | -1.16% | - |
| Oct 22, 2025 | 59.36 | 60.53 | 59.36 | 60.53 | 60.53 | 1.99% | 4 |
| Oct 21, 2025 | 59.99 | 60.12 | 59.35 | 59.35 | 59.35 | -0.77% | - |
| Oct 20, 2025 | 60.37 | 60.37 | 59.81 | 59.81 | 59.81 | -0.35% | - |
| Oct 17, 2025 | 59.95 | 60.36 | 59.95 | 60.02 | 60.02 | - | - |
| Oct 16, 2025 | 59.04 | 60.02 | 59.02 | 60.02 | 60.02 | 2.13% | - |
| Oct 15, 2025 | 59.11 | 59.18 | 58.77 | 58.77 | 58.77 | 0.53% | - |
| Oct 14, 2025 | 58.17 | 58.46 | 58.13 | 58.46 | 58.46 | 0.02% | - |
| Oct 13, 2025 | 60.22 | 60.23 | 58.45 | 58.45 | 58.45 | -2.52% | - |