Monster Beverage Corporation (VIE:MNST)
Austria
· Delayed Price · Currency is EUR 63.21
-0.79 (-1.23%)
At close: Dec 4, 2025
Monster Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 59.64 | 59.96 | 59.64 | 59.96 | 59.96 | 0.59% | - |
| Oct 9, 2025 | 59.17 | 59.61 | 59.00 | 59.61 | 59.61 | 0.86% | - |
| Oct 8, 2025 | 58.71 | 59.10 | 58.71 | 59.10 | 59.10 | 1.53% | - |
| Oct 7, 2025 | 57.31 | 58.21 | 57.31 | 58.21 | 58.21 | 1.78% | 1 |
| Oct 6, 2025 | 57.47 | 57.66 | 57.19 | 57.19 | 57.19 | -0.80% | - |
| Oct 3, 2025 | 58.04 | 58.04 | 57.65 | 57.65 | 57.65 | -0.43% | 8 |
| Oct 2, 2025 | 57.36 | 57.90 | 56.99 | 57.90 | 57.90 | 0.91% | - |
| Oct 1, 2025 | 57.08 | 57.38 | 57.08 | 57.38 | 57.38 | 0.63% | - |
| Sep 30, 2025 | 56.94 | 57.37 | 56.83 | 57.02 | 57.02 | -0.16% | - |
| Sep 29, 2025 | 56.03 | 57.11 | 55.69 | 57.11 | 57.11 | 2.73% | - |
| Sep 26, 2025 | 55.51 | 55.59 | 55.22 | 55.59 | 55.59 | 0.60% | - |
| Sep 25, 2025 | 55.27 | 55.58 | 55.26 | 55.26 | 55.26 | 0.07% | - |
| Sep 24, 2025 | 54.73 | 55.22 | 54.73 | 55.22 | 55.22 | 2.85% | - |
| Sep 23, 2025 | 54.26 | 54.26 | 53.69 | 53.69 | 53.69 | -1.01% | - |
| Sep 22, 2025 | 54.52 | 54.52 | 54.07 | 54.24 | 54.24 | -0.13% | - |
| Sep 19, 2025 | 54.91 | 55.27 | 54.31 | 54.31 | 54.31 | -2.57% | 2 |
| Sep 18, 2025 | 56.55 | 56.60 | 55.74 | 55.74 | 55.74 | -1.15% | - |
| Sep 17, 2025 | 55.81 | 56.39 | 55.78 | 56.39 | 56.39 | 2.40% | - |
| Sep 16, 2025 | 54.61 | 55.07 | 54.52 | 55.07 | 55.07 | 0.05% | - |
| Sep 15, 2025 | 55.32 | 55.32 | 55.04 | 55.04 | 55.04 | 0.77% | - |
| Sep 12, 2025 | 54.29 | 54.62 | 54.29 | 54.62 | 54.62 | 0.29% | - |
| Sep 11, 2025 | 53.78 | 54.46 | 53.59 | 54.46 | 54.46 | 1.30% | - |
| Sep 10, 2025 | 54.10 | 54.10 | 53.76 | 53.76 | 53.76 | 0.15% | - |
| Sep 9, 2025 | 53.58 | 53.74 | 53.56 | 53.68 | 53.68 | 0.51% | - |
| Sep 8, 2025 | 52.85 | 53.45 | 52.85 | 53.41 | 53.41 | 0.39% | 2 |
| Sep 5, 2025 | 54.38 | 54.38 | 53.20 | 53.20 | 53.20 | -1.99% | - |
| Sep 4, 2025 | 54.34 | 54.66 | 54.28 | 54.28 | 54.28 | 0.20% | - |
| Sep 3, 2025 | 53.76 | 54.17 | 53.49 | 54.17 | 54.17 | 0.82% | - |
| Sep 2, 2025 | 53.11 | 53.73 | 53.11 | 53.73 | 53.73 | 0.94% | 1 |
| Sep 1, 2025 | 52.88 | 53.23 | 52.88 | 53.23 | 53.23 | -0.06% | - |
| Aug 29, 2025 | 53.08 | 53.26 | 52.88 | 53.26 | 53.26 | 0.13% | - |
| Aug 28, 2025 | 53.16 | 53.29 | 52.95 | 53.19 | 53.19 | 0.21% | - |
| Aug 27, 2025 | 53.50 | 53.64 | 53.08 | 53.08 | 53.08 | -0.32% | - |
| Aug 26, 2025 | 53.50 | 53.55 | 53.25 | 53.25 | 53.25 | -1.15% | - |
| Aug 25, 2025 | 53.56 | 53.87 | 53.51 | 53.87 | 53.87 | -0.48% | - |
| Aug 22, 2025 | 55.50 | 55.90 | 54.13 | 54.13 | 54.13 | -2.56% | - |
| Aug 21, 2025 | 55.31 | 55.55 | 55.08 | 55.55 | 55.55 | 0.45% | - |
| Aug 20, 2025 | 54.89 | 55.37 | 54.84 | 55.30 | 55.30 | 1.62% | - |
| Aug 19, 2025 | 54.85 | 54.99 | 54.42 | 54.42 | 54.42 | -0.96% | - |
| Aug 18, 2025 | 55.17 | 55.46 | 54.95 | 54.95 | 54.95 | -0.29% | - |
| Aug 15, 2025 | 55.37 | 55.37 | 55.11 | 55.11 | 55.11 | 0.02% | - |
| Aug 14, 2025 | 54.94 | 55.10 | 54.69 | 55.10 | 55.10 | 1.53% | - |
| Aug 13, 2025 | 54.79 | 55.05 | 54.27 | 54.27 | 54.27 | -1.18% | - |
| Aug 12, 2025 | 54.82 | 54.96 | 54.76 | 54.92 | 54.92 | 1.46% | - |
| Aug 11, 2025 | 55.95 | 55.97 | 54.13 | 54.13 | 54.13 | -2.36% | - |
| Aug 8, 2025 | 55.92 | 56.86 | 55.44 | 55.44 | 55.44 | 7.21% | - |
| Aug 7, 2025 | 50.99 | 51.71 | 50.99 | 51.71 | 51.71 | 1.69% | - |
| Aug 6, 2025 | 51.05 | 51.05 | 50.85 | 50.85 | 50.85 | -2.53% | - |
| Aug 5, 2025 | 52.31 | 52.33 | 52.17 | 52.17 | 52.17 | 0.37% | - |
| Aug 4, 2025 | 51.12 | 51.98 | 51.12 | 51.98 | 51.98 | 1.40% | - |
| Aug 1, 2025 | 52.27 | 52.27 | 50.91 | 51.26 | 51.26 | -2.45% | - |
| Jul 31, 2025 | 53.22 | 53.22 | 52.55 | 52.55 | 52.55 | -1.90% | - |
| Jul 30, 2025 | 53.12 | 53.57 | 53.09 | 53.57 | 53.57 | 0.75% | - |
| Jul 29, 2025 | 52.23 | 53.17 | 52.23 | 53.17 | 53.17 | 2.19% | - |
| Jul 28, 2025 | 51.92 | 52.18 | 51.62 | 52.03 | 52.03 | 1.01% | - |
| Jul 25, 2025 | 51.24 | 51.52 | 51.24 | 51.51 | 51.51 | 1.08% | - |
| Jul 24, 2025 | 50.30 | 50.96 | 50.30 | 50.96 | 50.96 | 0.93% | - |
| Jul 23, 2025 | 50.91 | 51.07 | 50.49 | 50.49 | 50.49 | -0.30% | - |
| Jul 22, 2025 | 50.87 | 50.88 | 50.64 | 50.64 | 50.64 | 0.10% | - |
| Jul 21, 2025 | 50.51 | 50.67 | 50.49 | 50.59 | 50.59 | -1.09% | - |