MNST - Monster Beverage Corp
71.83
-0.150 -0.209%
Share volume: 4,020,544
Last Updated: 03-27-2026
Candy & Soda/Bottled-Canned Soft Drinks:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$71.98
-0.15
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $72.10 | $72.10 | $72.83 | $72.83 | $71.62 | $71.62 | $71.83 | $71.83 | 4,020,544 | $4,020,286.00 |
| 03-26-2026 | $73.21 | $73.21 | $73.34 | $73.34 | $71.82 | $71.82 | $71.98 | $71.98 | 4,589,765 | $4,589,765.00 |
| 03-25-2026 | $73.18 | $73.18 | $73.99 | $73.99 | $72.22 | $72.22 | $73.21 | $73.21 | 3,884,241 | $3,884,241.00 |
| 03-24-2026 | $73.78 | $73.78 | $74.55 | $74.55 | $72.88 | $72.88 | $73.00 | $73.00 | 4,302,669 | $4,302,669.00 |
| 03-23-2026 | $75.60 | $75.60 | $75.60 | $75.60 | $73.75 | $73.75 | $73.96 | $73.96 | 4,908,657 | $4,908,657.00 |
| 03-20-2026 | $73.47 | $73.47 | $74.49 | $74.49 | $73.25 | $73.25 | $73.69 | $73.69 | 10,528,766 | $10,528,766.00 |
| 03-19-2026 | $74.23 | $74.23 | $74.91 | $74.91 | $73.61 | $73.61 | $73.74 | $73.74 | 4,531,863 | $4,531,863.00 |
| 03-18-2026 | $77.37 | $77.37 | $77.44 | $77.44 | $73.78 | $73.78 | $74.09 | $74.09 | 6,848,326 | $6,848,326.00 |
| 03-17-2026 | $78.14 | $78.14 | $78.14 | $78.14 | $76.87 | $76.87 | $77.59 | $77.59 | 3,837,331 | $3,837,331.00 |
| 03-16-2026 | $77.93 | $77.93 | $78.58 | $78.58 | $76.91 | $76.91 | $77.05 | $77.05 | 4,291,066 | $4,291,066.00 |