MNST - Monster Beverage Corp
77.42
-0.250 -0.323%
Share volume: 1,536,035
Last Updated: 12-24-2025
Candy & Soda/Bottled-Canned Soft Drinks:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$77.67
-0.25
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-24-2025 | $77.80 | $77.80 | $78.02 | $78.02 | $77.01 | $77.01 | $77.42 | $77.42 | 1,536,035 | $1,522,314.00 |
| 12-23-2025 | $77.82 | $77.82 | $78.31 | $78.31 | $77.47 | $77.47 | $77.67 | $77.67 | 3,775,035 | $3,775,035.00 |
| 12-22-2025 | $76.26 | $76.26 | $77.93 | $77.93 | $75.93 | $75.93 | $77.66 | $77.66 | 5,201,333 | $5,201,333.00 |
| 12-19-2025 | $74.94 | $74.94 | $77.17 | $77.17 | $74.82 | $74.82 | $76.26 | $76.26 | 17,078,348 | $17,078,348.00 |
| 12-18-2025 | $74.10 | $74.10 | $75.58 | $75.58 | $74.06 | $74.06 | $75.46 | $75.46 | 4,826,066 | $4,826,066.00 |
| 12-17-2025 | $75.21 | $75.21 | $75.32 | $75.32 | $73.91 | $73.91 | $74.34 | $74.34 | 4,388,419 | $4,388,419.00 |
| 12-16-2025 | $74.99 | $74.99 | $75.52 | $75.52 | $74.46 | $74.46 | $75.34 | $75.34 | 5,053,091 | $5,053,091.00 |
| 12-15-2025 | $74.25 | $74.25 | $74.98 | $74.98 | $74.16 | $74.16 | $74.85 | $74.85 | 5,618,408 | $5,618,408.00 |
| 12-12-2025 | $72.94 | $72.94 | $74.32 | $74.32 | $72.76 | $72.76 | $73.97 | $73.97 | 4,855,553 | $4,855,553.00 |