Monster Beverage Corporation (VIE:MNST)
Austria
· Delayed Price · Currency is EUR 65.92
-0.71 (-1.07%)
At close: Apr 27, 2026
Monster Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.72 | 66.61 | 65.72 | 66.61 | 66.61 | 1.05% | - |
| Apr 27, 2026 | 66.55 | 66.55 | 65.92 | 65.92 | 65.92 | -1.07% | - |
| Apr 24, 2026 | 66.01 | 66.63 | 66.01 | 66.63 | 66.63 | 0.17% | - |
| Apr 23, 2026 | 64.52 | 66.52 | 64.44 | 66.52 | 66.52 | 2.21% | 161 |
| Apr 22, 2026 | 64.27 | 65.08 | 64.27 | 65.08 | 65.08 | 1.61% | - |
| Apr 21, 2026 | 65.85 | 66.27 | 64.05 | 64.05 | 64.05 | -2.15% | - |
| Apr 20, 2026 | 64.82 | 65.85 | 64.82 | 65.46 | 65.46 | 1.36% | - |
| Apr 17, 2026 | 64.34 | 64.58 | 63.90 | 64.58 | 64.58 | 0.34% | - |
| Apr 16, 2026 | 63.19 | 64.36 | 63.19 | 64.36 | 64.36 | 2.73% | - |
| Apr 15, 2026 | 63.49 | 63.61 | 62.65 | 62.65 | 62.65 | -2.51% | - |
| Apr 14, 2026 | 63.94 | 64.26 | 63.40 | 64.26 | 64.26 | 0.67% | - |
| Apr 13, 2026 | 64.44 | 64.59 | 63.83 | 63.83 | 63.83 | -1.30% | - |
| Apr 10, 2026 | 65.09 | 65.16 | 64.67 | 64.67 | 64.67 | -0.23% | - |
| Apr 9, 2026 | 64.27 | 64.82 | 64.02 | 64.82 | 64.82 | 0.50% | - |
| Apr 8, 2026 | 62.76 | 64.50 | 62.50 | 64.50 | 64.50 | 3.22% | - |
| Apr 7, 2026 | 64.37 | 64.42 | 62.49 | 62.49 | 62.49 | 0.06% | - |
| Apr 2, 2026 | 62.36 | 62.53 | 62.36 | 62.45 | 62.45 | -0.62% | - |
| Apr 1, 2026 | 62.91 | 62.91 | 62.54 | 62.84 | 62.84 | 1.62% | - |
| Mar 31, 2026 | 62.68 | 62.92 | 61.84 | 61.84 | 61.84 | -0.67% | - |
| Mar 30, 2026 | 62.66 | 62.98 | 62.26 | 62.26 | 62.26 | -0.80% | - |
| Mar 27, 2026 | 62.54 | 62.77 | 62.25 | 62.76 | 62.76 | -0.13% | - |
| Mar 26, 2026 | 63.03 | 63.23 | 62.84 | 62.84 | 62.84 | -1.29% | - |
| Mar 25, 2026 | 63.62 | 63.66 | 62.61 | 63.66 | 63.66 | -0.31% | - |
| Mar 24, 2026 | 63.96 | 64.16 | 63.86 | 63.86 | 63.86 | 0.02% | - |
| Mar 23, 2026 | 63.30 | 65.00 | 63.30 | 63.85 | 63.85 | 0.16% | 165 |
| Mar 20, 2026 | 63.70 | 64.35 | 63.43 | 63.75 | 63.75 | -0.73% | - |
| Mar 19, 2026 | 64.74 | 64.77 | 64.22 | 64.22 | 64.22 | -1.85% | - |
| Mar 18, 2026 | 67.70 | 67.70 | 65.16 | 65.43 | 65.43 | -2.40% | - |
| Mar 17, 2026 | 66.79 | 67.20 | 66.79 | 67.04 | 67.04 | -0.84% | - |
| Mar 16, 2026 | 67.56 | 68.20 | 67.40 | 67.61 | 67.61 | 0.36% | - |
| Mar 13, 2026 | 66.66 | 67.37 | 66.66 | 67.37 | 67.37 | 0.06% | - |
| Mar 12, 2026 | 66.84 | 67.33 | 66.66 | 67.33 | 67.33 | 1.95% | - |
| Mar 11, 2026 | 66.25 | 66.76 | 65.27 | 66.04 | 66.04 | -0.39% | - |
| Mar 10, 2026 | 65.22 | 66.42 | 65.03 | 66.30 | 66.30 | 3.42% | - |
| Mar 9, 2026 | 64.40 | 64.85 | 63.78 | 64.11 | 64.11 | -2.06% | - |
| 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% | - |