MNST - Monster Beverage Corp
75.61
-1.090 -1.442%
Share volume: 5,860,646
Last Updated: 03-06-2026
Candy & Soda/Bottled-Canned Soft Drinks:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$76.70
-1.09
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $75.90 | $75.90 | $76.37 | $76.37 | $75.30 | $75.30 | $75.61 | $75.61 | 5,860,646 | $5,857,417.00 |
| 03-05-2026 | $78.05 | $78.05 | $78.33 | $78.33 | $76.51 | $76.51 | $76.70 | $76.70 | 6,935,007 | $6,935,007.00 |
| 03-04-2026 | $79.24 | $79.24 | $79.47 | $79.47 | $78.07 | $78.07 | $78.61 | $78.61 | 6,062,316 | $6,062,316.00 |
| 03-03-2026 | $80.50 | $80.50 | $80.81 | $80.81 | $78.34 | $78.34 | $78.99 | $78.99 | 7,832,109 | $7,832,109.00 |
| 03-02-2026 | $84.64 | $84.64 | $85.10 | $85.10 | $81.01 | $81.01 | $81.06 | $81.06 | 7,314,731 | $7,314,731.00 |
| 02-27-2026 | $85.75 | $85.75 | $87.38 | $87.38 | $84.69 | $84.69 | $85.30 | $85.30 | 13,561,558 | $13,561,558.00 |
| 02-26-2026 | $85.76 | $85.76 | $86.80 | $86.80 | $85.41 | $85.41 | $86.66 | $86.66 | 9,480,719 | $9,480,719.00 |
| 02-25-2026 | $84.93 | $84.93 | $85.77 | $85.77 | $84.41 | $84.41 | $85.41 | $85.41 | 6,860,736 | $6,860,736.00 |
| 02-24-2026 | $84.58 | $84.58 | $85.59 | $85.59 | $84.26 | $84.26 | $85.54 | $85.54 | 5,037,958 | $5,037,958.00 |
| 02-23-2026 | $83.31 | $83.31 | $84.88 | $84.88 | $83.31 | $83.31 | $84.69 | $84.69 | 6,208,717 | $6,208,717.00 |