Monster Beverage Corporation (MNST)
NASDAQ: MNST · Real-Time Price · USD
73.74
+0.48 (0.66%)
At close: Dec 5, 2025, 4:00 PM EST
73.98
+0.23 (0.32%)
After-hours: Dec 5, 2025, 6:57 PM EST
Monster Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.41 | 74.00 | 73.20 | 73.74 | 73.74 | 0.66% | 3,487,815 |
| Dec 4, 2025 | 73.94 | 74.18 | 73.07 | 73.26 | 73.26 | -0.98% | 4,520,682 |
| Dec 3, 2025 | 74.91 | 75.05 | 73.73 | 73.99 | 73.99 | -0.97% | 4,902,697 |
| Dec 2, 2025 | 75.72 | 75.94 | 74.25 | 74.71 | 74.71 | -1.63% | 6,458,949 |
| Dec 1, 2025 | 75.31 | 76.28 | 75.10 | 75.95 | 75.95 | 1.28% | 6,334,302 |
| Nov 28, 2025 | 75.09 | 75.26 | 74.60 | 74.99 | 74.99 | -0.07% | 2,367,099 |
| Nov 26, 2025 | 74.87 | 75.27 | 74.60 | 75.04 | 75.04 | 0.29% | 3,353,601 |
| Nov 25, 2025 | 73.44 | 74.95 | 73.41 | 74.82 | 74.82 | 2.16% | 5,668,546 |
| Nov 24, 2025 | 72.20 | 73.62 | 72.01 | 73.24 | 73.24 | 1.67% | 10,333,978 |
| Nov 21, 2025 | 72.24 | 72.80 | 71.99 | 72.04 | 72.04 | -0.25% | 5,258,960 |
| Nov 20, 2025 | 72.30 | 73.00 | 72.00 | 72.22 | 72.22 | -0.11% | 5,248,651 |
| Nov 19, 2025 | 72.55 | 73.01 | 72.21 | 72.30 | 72.30 | -0.82% | 5,599,208 |
| Nov 18, 2025 | 71.98 | 73.08 | 71.71 | 72.90 | 72.90 | 1.48% | 4,469,261 |
| Nov 17, 2025 | 71.61 | 73.03 | 71.56 | 71.84 | 71.84 | 0.74% | 4,816,706 |
| Nov 14, 2025 | 71.35 | 71.95 | 70.79 | 71.31 | 71.31 | 0.32% | 5,258,642 |
| Nov 13, 2025 | 70.39 | 71.88 | 70.06 | 71.08 | 71.08 | 0.85% | 6,312,835 |
| Nov 12, 2025 | 71.81 | 72.10 | 70.40 | 70.48 | 70.48 | -1.99% | 6,270,334 |
| Nov 11, 2025 | 70.25 | 72.12 | 70.15 | 71.91 | 71.91 | 2.68% | 7,130,227 |
| Nov 10, 2025 | 69.83 | 71.25 | 69.37 | 70.03 | 70.03 | 0.43% | 6,721,347 |
| Nov 7, 2025 | 70.42 | 72.62 | 68.51 | 69.73 | 69.73 | 5.16% | 14,099,828 |
| Nov 6, 2025 | 67.33 | 67.71 | 65.88 | 66.31 | 66.31 | -2.30% | 10,132,940 |
| Nov 5, 2025 | 66.92 | 67.96 | 66.92 | 67.87 | 67.87 | 1.50% | 5,329,640 |
| Nov 4, 2025 | 66.89 | 66.95 | 65.92 | 66.87 | 66.87 | 0.54% | 5,424,510 |
| Nov 3, 2025 | 66.82 | 67.07 | 66.29 | 66.51 | 66.51 | -0.48% | 4,330,070 |
| Oct 31, 2025 | 66.25 | 67.07 | 65.88 | 66.83 | 66.83 | 0.39% | 5,003,824 |
| Oct 30, 2025 | 66.87 | 67.45 | 66.27 | 66.57 | 66.57 | 0.02% | 8,725,477 |
| Oct 29, 2025 | 68.87 | 68.92 | 66.41 | 66.56 | 66.56 | -3.98% | 5,796,947 |
| Oct 28, 2025 | 69.16 | 69.54 | 68.47 | 69.32 | 69.32 | -0.52% | 3,472,329 |
| Oct 27, 2025 | 70.16 | 70.16 | 69.59 | 69.68 | 69.68 | -0.01% | 3,936,845 |
| Oct 24, 2025 | 70.26 | 70.38 | 69.45 | 69.69 | 69.69 | -0.29% | 2,401,324 |
| Oct 23, 2025 | 69.59 | 69.97 | 69.13 | 69.89 | 69.89 | 0.24% | 3,043,095 |
| Oct 22, 2025 | 68.69 | 70.46 | 68.69 | 69.72 | 69.72 | 1.19% | 5,132,419 |
| Oct 21, 2025 | 69.83 | 69.99 | 68.59 | 68.90 | 68.90 | -1.23% | 5,866,820 |
| Oct 20, 2025 | 70.65 | 70.72 | 69.32 | 69.76 | 69.76 | -0.66% | 4,675,683 |
| Oct 17, 2025 | 70.57 | 70.65 | 69.88 | 70.22 | 70.22 | 0.09% | 4,723,065 |
| Oct 16, 2025 | 69.06 | 70.51 | 68.77 | 70.16 | 70.16 | 2.20% | 6,355,845 |
| Oct 15, 2025 | 68.47 | 69.19 | 67.85 | 68.65 | 68.65 | 0.06% | 4,414,747 |
| Oct 14, 2025 | 67.15 | 68.90 | 67.01 | 68.61 | 68.61 | 2.17% | 6,203,723 |
| Oct 13, 2025 | 68.99 | 69.50 | 66.94 | 67.15 | 67.15 | -3.55% | 6,425,434 |
| Oct 10, 2025 | 69.34 | 70.06 | 69.20 | 69.62 | 69.62 | 0.85% | 6,769,353 |
| Oct 9, 2025 | 68.77 | 69.28 | 68.50 | 69.03 | 69.03 | 0.44% | 3,797,736 |
| Oct 8, 2025 | 68.45 | 69.20 | 67.86 | 68.73 | 68.73 | 0.85% | 7,629,965 |
| Oct 7, 2025 | 67.03 | 68.28 | 66.98 | 68.15 | 68.15 | 1.58% | 5,798,296 |
| Oct 6, 2025 | 67.11 | 67.23 | 66.33 | 67.09 | 67.09 | -0.12% | 3,254,394 |
| Oct 3, 2025 | 67.45 | 67.89 | 67.13 | 67.17 | 67.17 | -0.61% | 3,095,281 |
| Oct 2, 2025 | 66.90 | 67.89 | 66.56 | 67.58 | 67.58 | 0.22% | 4,318,482 |
| Oct 1, 2025 | 67.15 | 67.84 | 66.71 | 67.43 | 67.43 | 0.18% | 5,051,574 |
| Sep 30, 2025 | 67.13 | 67.45 | 66.71 | 67.31 | 67.31 | 0.52% | 4,775,569 |
| Sep 29, 2025 | 65.70 | 67.12 | 65.50 | 66.96 | 66.96 | 2.48% | 7,321,763 |
| Sep 26, 2025 | 64.76 | 65.46 | 64.42 | 65.34 | 65.34 | 1.16% | 3,097,820 |
| Sep 25, 2025 | 65.39 | 65.55 | 64.21 | 64.59 | 64.59 | -0.52% | 3,132,868 |
| Sep 24, 2025 | 64.40 | 65.14 | 64.24 | 64.93 | 64.93 | 0.70% | 3,996,901 |
| Sep 23, 2025 | 63.98 | 64.50 | 63.01 | 64.48 | 64.48 | 0.78% | 4,189,156 |
| Sep 22, 2025 | 63.78 | 64.35 | 63.47 | 63.98 | 63.98 | -0.23% | 4,668,693 |
| Sep 19, 2025 | 64.86 | 64.86 | 63.53 | 64.13 | 64.13 | -0.79% | 13,013,868 |
| Sep 18, 2025 | 66.03 | 66.57 | 64.61 | 64.64 | 64.64 | -2.83% | 5,903,507 |
| Sep 17, 2025 | 66.38 | 67.13 | 65.84 | 66.52 | 66.52 | 0.54% | 6,551,724 |
| Sep 16, 2025 | 64.19 | 66.30 | 64.19 | 66.16 | 66.16 | 2.81% | 8,652,940 |
| Sep 15, 2025 | 64.93 | 65.41 | 64.30 | 64.35 | 64.35 | -0.53% | 4,334,954 |
| Sep 12, 2025 | 63.80 | 64.78 | 63.64 | 64.69 | 64.69 | 1.39% | 4,842,597 |
| Sep 11, 2025 | 62.94 | 64.09 | 62.70 | 63.80 | 63.80 | 1.54% | 3,618,026 |
| Sep 10, 2025 | 63.10 | 64.12 | 62.49 | 62.83 | 62.83 | -0.82% | 4,830,091 |
| Sep 9, 2025 | 62.86 | 64.01 | 62.73 | 63.35 | 63.35 | 0.52% | 4,465,496 |
| Sep 8, 2025 | 62.32 | 63.03 | 62.07 | 63.02 | 63.02 | 0.90% | 4,194,481 |
| Sep 5, 2025 | 63.53 | 63.66 | 62.13 | 62.46 | 62.46 | -1.56% | 3,338,667 |
| Sep 4, 2025 | 63.58 | 63.91 | 63.12 | 63.45 | 63.45 | -0.09% | 5,148,742 |
| Sep 3, 2025 | 62.17 | 63.53 | 62.16 | 63.51 | 63.51 | 1.34% | 4,682,426 |
| Sep 2, 2025 | 62.45 | 62.89 | 61.90 | 62.67 | 62.67 | 0.42% | 3,846,643 |
| Aug 29, 2025 | 61.93 | 62.53 | 61.76 | 62.41 | 62.41 | 0.63% | 4,164,488 |
| Aug 28, 2025 | 61.77 | 62.47 | 61.61 | 62.02 | 62.02 | 0.47% | 4,329,117 |
| Aug 27, 2025 | 62.09 | 62.19 | 60.97 | 61.73 | 61.73 | -0.63% | 4,499,408 |
| Aug 26, 2025 | 62.16 | 62.52 | 61.84 | 62.12 | 62.12 | -0.29% | 7,095,795 |
| Aug 25, 2025 | 62.64 | 63.07 | 62.05 | 62.30 | 62.30 | -0.86% | 4,935,249 |
| Aug 22, 2025 | 64.73 | 65.00 | 62.63 | 62.84 | 62.84 | -2.36% | 4,681,499 |
| Aug 21, 2025 | 64.45 | 64.99 | 63.92 | 64.36 | 64.36 | -0.05% | 4,117,028 |
| Aug 20, 2025 | 64.29 | 65.24 | 64.06 | 64.39 | 64.39 | 0.63% | 4,952,263 |
| Aug 19, 2025 | 64.25 | 64.30 | 63.29 | 63.99 | 63.99 | -0.20% | 5,572,132 |
| Aug 18, 2025 | 64.81 | 64.83 | 63.94 | 64.12 | 64.12 | -0.80% | 4,467,072 |
| Aug 15, 2025 | 64.49 | 65.02 | 64.29 | 64.64 | 64.64 | 0.69% | 4,846,826 |
| Aug 14, 2025 | 64.15 | 64.49 | 63.76 | 64.20 | 64.20 | 0.08% | 4,040,261 |
| Aug 13, 2025 | 64.22 | 64.22 | 63.18 | 64.15 | 64.15 | 0.19% | 5,729,762 |
| Aug 12, 2025 | 63.73 | 64.59 | 63.59 | 64.03 | 64.03 | 0.58% | 7,503,109 |
| Aug 11, 2025 | 64.43 | 64.59 | 62.71 | 63.66 | 63.66 | -1.59% | 8,590,087 |
| Aug 8, 2025 | 65.50 | 66.75 | 64.35 | 64.69 | 64.69 | 6.40% | 12,216,160 |
| Aug 7, 2025 | 59.96 | 60.97 | 59.80 | 60.80 | 60.80 | 2.18% | 9,030,471 |
| Aug 6, 2025 | 59.46 | 59.66 | 58.54 | 59.50 | 59.50 | 0.78% | 11,643,632 |
| Aug 5, 2025 | 60.24 | 60.50 | 58.74 | 59.04 | 59.04 | -2.17% | 8,787,824 |
| Aug 4, 2025 | 59.11 | 60.47 | 59.03 | 60.35 | 60.35 | 2.25% | 6,075,163 |
| Aug 1, 2025 | 58.75 | 59.34 | 58.09 | 59.02 | 59.02 | 0.46% | 12,248,612 |
| Jul 31, 2025 | 60.59 | 60.81 | 58.47 | 58.75 | 58.75 | -3.75% | 10,841,100 |
| Jul 30, 2025 | 61.22 | 61.77 | 60.87 | 61.04 | 61.04 | -0.57% | 4,116,395 |
| Jul 29, 2025 | 60.50 | 61.53 | 60.22 | 61.39 | 61.39 | 1.96% | 5,311,430 |
| Jul 28, 2025 | 60.10 | 60.53 | 59.67 | 60.21 | 60.21 | -0.74% | 3,603,062 |
| Jul 25, 2025 | 60.39 | 60.83 | 60.13 | 60.66 | 60.66 | 0.80% | 3,128,673 |
| Jul 24, 2025 | 59.32 | 60.23 | 59.20 | 60.18 | 60.18 | 1.67% | 4,317,335 |
| Jul 23, 2025 | 59.52 | 59.74 | 58.85 | 59.19 | 59.19 | -0.67% | 4,284,038 |
| Jul 22, 2025 | 59.32 | 59.76 | 58.93 | 59.59 | 59.59 | 0.27% | 3,997,141 |
| Jul 21, 2025 | 58.89 | 59.63 | 58.79 | 59.43 | 59.43 | 0.73% | 3,528,993 |
| Jul 18, 2025 | 59.54 | 59.82 | 58.97 | 59.00 | 59.00 | -0.15% | 5,424,964 |
| Jul 17, 2025 | 58.80 | 59.16 | 58.42 | 59.09 | 59.09 | 0.75% | 4,273,364 |