Monster Beverage Corporation (MNST) Price History
Daily open, high, low, close and volume for Monster Beverage Corporation (MNST) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €38.90 | €38.97 | €38.78 | €38.90 | 0 |
| 2026-10-08 | €38.22 | €38.89 | €38.22 | €38.89 | 0 |
| 2026-10-07 | €38.52 | €38.67 | €38.28 | €38.28 | 0 |
| 2026-10-06 | €38.92 | €38.92 | €38.34 | €38.34 | 0 |
| 2026-10-05 | €38.36 | €38.41 | €38.22 | €38.41 | 0 |
| 2026-10-02 | €37.60 | €38.09 | €37.54 | €37.54 | 100 |
| 2026-10-01 | €36.79 | €37.41 | €36.72 | €37.41 | 0 |
| 2026-09-30 | €36.85 | €37.05 | €36.72 | €37.05 | 0 |
| 2026-09-29 | €36.86 | €36.86 | €36.55 | €36.55 | 0 |
| 2026-09-28 | €37.87 | €37.87 | €36.92 | €36.92 | 0 |
| 2026-09-25 | €37.56 | €37.58 | €37.22 | €37.36 | 0 |
| 2026-09-24 | €38.47 | €38.90 | €37.81 | €37.81 | 0 |
| 2026-09-23 | €38.79 | €38.81 | €38.22 | €38.22 | 0 |
| 2026-09-22 | €38.33 | €39.04 | €38.33 | €39.04 | 0 |
| 2026-09-21 | €38.98 | €38.98 | €38.25 | €38.76 | 0 |
| 2026-09-18 | €38.76 | €39.17 | €38.60 | €39.17 | 0 |
| 2026-09-17 | €39.01 | €39.11 | €38.65 | €38.65 | 0 |
| 2026-09-16 | €38.74 | €38.81 | €38.69 | €38.73 | 0 |
| 2026-09-15 | €38.18 | €38.56 | €38.04 | €38.56 | 0 |
| 2026-09-14 | €37.81 | €38.36 | €37.81 | €38.36 | 0 |
| 2026-09-11 | €37.29 | €37.49 | €37.15 | €37.15 | 100 |
| 2026-09-10 | €36.96 | €37.28 | €36.92 | €37.28 | 0 |
| 2026-09-09 | €37.06 | €37.19 | €36.36 | €36.36 | 0 |
| 2026-09-08 | €37.45 | €37.54 | €37.17 | €37.17 | 0 |
| 2026-09-07 | €37.73 | €37.73 | €37.42 | €37.46 | 2 |
| 2026-09-04 | €38.01 | €38.01 | €37.71 | €37.83 | 52 |
| 2026-09-03 | €38.27 | €38.55 | €38.17 | €38.31 | 0 |
| 2026-09-02 | €38.92 | €38.92 | €38.55 | €38.55 | 0 |
| 2026-09-01 | €39.89 | €39.89 | €39.27 | €39.27 | 0 |
| 2026-08-31 | €40.38 | €40.38 | €39.63 | €39.63 | 0 |
| 2026-08-28 | €40.18 | €40.38 | €40.13 | €40.13 | 100 |
| 2026-08-27 | €40.92 | €40.92 | €40.15 | €40.15 | 100 |
| 2026-08-26 | €41.96 | €41.97 | €41.56 | €41.56 | 10 |
| 2026-08-25 | €41.91 | €42.01 | €41.90 | €41.98 | 0 |
| 2026-08-24 | €41.10 | €41.97 | €41.09 | €41.97 | 0 |
| 2026-08-21 | €40.65 | €40.84 | €40.62 | €40.84 | 0 |
| 2026-08-20 | €40.57 | €40.62 | €40.33 | €40.62 | 0 |
| 2026-08-19 | €40.99 | €41.92 | €40.74 | €40.76 | 282 |
| 2026-08-18 | €39.33 | €40.90 | €39.31 | €40.90 | 0 |
| 2026-08-17 | €40.25 | €40.31 | €39.43 | €39.43 | 0 |
| 2026-08-14 | €40.67 | €40.67 | €40.04 | €40.38 | 0 |
| 2026-08-13 | €39.90 | €42.09 | €39.90 | €40.34 | 442 |
| 2026-08-12 | €39.58 | €40.08 | €39.54 | €39.63 | 0 |
| 2026-08-11 | €40.19 | €40.31 | €39.28 | €39.28 | 100 |
| 2026-08-10 | €38.92 | €39.72 | €38.92 | €39.72 | 0 |
| 2026-08-07 | €40.90 | €40.90 | €39.42 | €39.42 | 0 |
| 2026-08-06 | €41.24 | €41.24 | €40.62 | €40.62 | 0 |
| 2026-08-05 | €40.92 | €41.10 | €40.92 | €40.92 | 0 |
| 2026-08-04 | €40.78 | €40.79 | €40.42 | €40.42 | 0 |
| 2026-08-03 | €41.96 | €42.08 | €40.88 | €40.88 | 0 |
| 2026-07-31 | €42.38 | €42.38 | €41.99 | €41.99 | 0 |
| 2026-07-30 | €42.69 | €42.69 | €41.72 | €41.72 | 0 |
| 2026-07-29 | €43.14 | €43.24 | €42.42 | €43.24 | 0 |
| 2026-07-28 | €41.97 | €43.38 | €41.70 | €43.38 | 0 |
| 2026-07-27 | €41.13 | €41.93 | €41.04 | €41.93 | 0 |
| 2026-07-24 | €41.22 | €41.28 | €41.17 | €41.20 | 0 |
| 2026-07-23 | €41.78 | €42.00 | €41.13 | €41.13 | 0 |
| 2026-07-22 | €41.37 | €41.47 | €41.37 | €41.44 | 0 |
| 2026-07-21 | €41.97 | €42.06 | €41.51 | €41.51 | 0 |
| 2026-07-20 | €42.40 | €42.59 | €42.08 | €42.08 | 0 |
| 2026-07-17 | €44.29 | €44.29 | €43.22 | €43.22 | 132 |
| 2026-07-16 | €42.63 | €43.56 | €42.63 | €43.56 | 0 |
| 2026-07-15 | €43.00 | €43.25 | €42.78 | €43.25 | 0 |
| 2026-07-14 | €42.53 | €42.81 | €42.53 | €42.81 | 0 |
| 2026-07-13 | €42.76 | €42.92 | €42.36 | €42.56 | 0 |
| 2026-07-10 | €42.24 | €42.60 | €41.92 | €42.41 | 40 |
| 2026-07-09 | €41.62 | €42.36 | €41.58 | €42.06 | 20 |
| 2026-07-08 | €42.31 | €42.51 | €42.20 | €42.20 | 0 |
| 2026-07-07 | €42.61 | €42.98 | €42.61 | €42.78 | 0 |
| 2026-07-06 | €42.72 | €42.83 | €42.34 | €42.34 | 0 |
| 2026-07-03 | €42.71 | €42.71 | €42.47 | €42.56 | 0 |
| 2026-07-02 | €42.74 | €43.09 | €42.63 | €43.09 | 0 |
| 2026-07-01 | €41.99 | €42.92 | €41.99 | €42.92 | 102 |
| 2026-06-30 | €42.85 | €42.87 | €42.39 | €42.39 | 0 |
| 2026-06-29 | €42.15 | €42.53 | €42.15 | €42.53 | 0 |
| 2026-06-26 | €42.33 | €42.74 | €42.22 | €42.74 | 0 |
| 2026-06-25 | €41.56 | €41.95 | €41.36 | €41.95 | 0 |
| 2026-06-24 | €41.54 | €42.14 | €41.29 | €42.14 | 0 |
| 2026-06-23 | €41.25 | €41.29 | €41.03 | €41.03 | 240 |
| 2026-06-22 | €39.88 | €40.62 | €39.72 | €40.62 | 0 |
| 2026-06-19 | €39.86 | €39.97 | €39.75 | €39.94 | 0 |
| 2026-06-18 | €39.90 | €40.20 | €39.85 | €39.85 | 0 |
| 2026-06-17 | €39.97 | €40.15 | €39.85 | €39.99 | 0 |
| 2026-06-16 | €40.43 | €40.43 | €39.92 | €39.92 | 0 |
| 2026-06-15 | €40.38 | €40.38 | €39.86 | €40.15 | 100 |
| 2026-06-12 | €39.91 | €40.01 | €39.73 | €39.73 | 0 |
| 2026-06-11 | €39.66 | €39.79 | €39.51 | €39.79 | 0 |
| 2026-06-10 | €38.99 | €39.27 | €38.99 | €39.27 | 0 |
| 2026-06-09 | €38.37 | €38.65 | €38.36 | €38.65 | 0 |
| 2026-06-08 | €38.84 | €38.84 | €38.60 | €38.60 | 0 |
| 2026-06-05 | €38.18 | €38.76 | €38.18 | €38.76 | 0 |
| 2026-06-04 | €38.83 | €38.83 | €38.63 | €38.63 | 0 |
| 2026-06-03 | €38.13 | €38.22 | €37.88 | €38.22 | 0 |
| 2026-06-02 | €37.49 | €37.49 | €37.49 | €37.49 | 0 |
| 2026-06-01 | €37.49 | €37.49 | €37.49 | €37.49 | 0 |
| 2026-05-29 | €37.49 | €37.49 | €37.49 | €37.49 | 0 |
| 2026-05-28 | €37.49 | €37.49 | €37.49 | €37.49 | 0 |
| 2026-05-27 | €37.49 | €37.49 | €37.49 | €37.49 | 0 |
| 2026-05-26 | €37.40 | €37.63 | €37.40 | €37.49 | 0 |
| 2026-05-25 | €37.61 | €37.63 | €37.61 | €37.62 | 0 |
| 2026-05-22 | €37.24 | €37.42 | €37.14 | €37.42 | 0 |
| 2026-05-21 | €37.29 | €37.36 | €37.13 | €37.13 | 0 |
| 2026-05-20 | €37.24 | €37.56 | €37.22 | €37.56 | 60 |
| 2026-05-19 | €38.08 | €38.11 | €37.24 | €37.24 | 0 |
| 2026-05-18 | €37.38 | €37.79 | €37.38 | €37.65 | 0 |
| 2026-05-15 | €37.04 | €37.67 | €36.81 | €37.67 | 0 |
| 2026-05-14 | €36.67 | €36.92 | €36.56 | €36.56 | 0 |
| 2026-05-13 | €36.70 | €36.81 | €36.70 | €36.81 | 0 |
| 2026-05-12 | €37.13 | €37.13 | €36.47 | €36.51 | 0 |
| 2026-05-11 | €36.65 | €36.71 | €36.09 | €36.16 | 0 |
| 2026-05-08 | €34.08 | €36.88 | €34.08 | €36.88 | 322 |
| 2026-05-07 | €32.92 | €32.92 | €32.54 | €32.54 | 0 |
| 2026-05-06 | €32.42 | €32.86 | €32.42 | €32.86 | 0 |
| 2026-05-05 | €32.24 | €32.61 | €32.00 | €32.61 | 0 |
| 2026-05-04 | €32.92 | €32.92 | €32.12 | €32.12 | 0 |
| 2026-04-30 | €32.76 | €33.02 | €32.72 | €32.72 | 0 |
| 2026-04-29 | €33.04 | €33.04 | €32.79 | €32.79 | 0 |
| 2026-04-28 | €32.86 | €33.31 | €32.86 | €33.31 | 0 |
| 2026-04-27 | €33.28 | €33.28 | €32.96 | €32.96 | 0 |
| 2026-04-24 | €33.01 | €33.31 | €33.01 | €33.31 | 0 |
| 2026-04-23 | €32.26 | €33.26 | €32.22 | €33.26 | 322 |
| 2026-04-22 | €32.13 | €32.54 | €32.13 | €32.54 | 0 |
| 2026-04-21 | €32.92 | €33.13 | €32.03 | €32.03 | 0 |
| 2026-04-20 | €32.41 | €32.92 | €32.41 | €32.73 | 0 |
| 2026-04-17 | €32.17 | €32.29 | €31.95 | €32.29 | 0 |
| 2026-04-16 | €31.59 | €32.18 | €31.59 | €32.18 | 0 |
| 2026-04-15 | €31.75 | €31.81 | €31.33 | €31.33 | 0 |
| 2026-04-14 | €31.97 | €32.13 | €31.70 | €32.13 | 0 |
| 2026-04-13 | €32.22 | €32.29 | €31.92 | €31.92 | 0 |
| 2026-04-10 | €32.54 | €32.58 | €32.33 | €32.33 | 0 |
| 2026-04-09 | €32.13 | €32.41 | €32.01 | €32.41 | 0 |
| 2026-04-08 | €31.38 | €32.25 | €31.25 | €32.25 | 0 |
| 2026-04-07 | €32.19 | €32.21 | €31.25 | €31.25 | 0 |
| 2026-04-02 | €31.18 | €31.26 | €31.18 | €31.23 | 0 |
| 2026-04-01 | €31.46 | €31.46 | €31.27 | €31.42 | 0 |
| 2026-03-31 | €31.34 | €31.46 | €30.92 | €30.92 | 0 |
| 2026-03-30 | €31.33 | €31.49 | €31.13 | €31.13 | 0 |
| 2026-03-27 | €31.27 | €31.39 | €31.13 | €31.38 | 0 |
| 2026-03-26 | €31.51 | €31.62 | €31.42 | €31.42 | 0 |
| 2026-03-25 | €31.81 | €31.83 | €31.31 | €31.83 | 0 |
| 2026-03-24 | €31.98 | €32.08 | €31.93 | €31.93 | 0 |
| 2026-03-23 | €31.65 | €32.50 | €31.65 | €31.92 | 330 |
| 2026-03-20 | €31.85 | €32.17 | €31.72 | €31.88 | 0 |
| 2026-03-19 | €32.37 | €32.38 | €32.11 | €32.11 | 0 |
| 2026-03-18 | €33.85 | €33.85 | €32.58 | €32.72 | 0 |
| 2026-03-17 | €33.40 | €33.60 | €33.40 | €33.52 | 0 |
| 2026-03-16 | €33.78 | €34.10 | €33.70 | €33.81 | 0 |
| 2026-03-13 | €33.33 | €33.69 | €33.33 | €33.69 | 0 |
| 2026-03-12 | €33.42 | €33.67 | €33.33 | €33.67 | 0 |
| 2026-03-11 | €33.13 | €33.38 | €32.63 | €33.02 | 0 |
| 2026-03-10 | €32.61 | €33.21 | €32.51 | €33.15 | 0 |
| 2026-03-09 | €32.20 | €32.42 | €31.89 | €32.06 | 0 |
| 2026-03-06 | €32.98 | €32.98 | €32.73 | €32.73 | 0 |
| 2026-03-05 | €33.72 | €33.72 | €33.51 | €33.51 | 0 |
| 2026-03-04 | €34.01 | €34.04 | €33.79 | €33.79 | 0 |
| 2026-03-03 | €34.61 | €34.74 | €34.11 | €34.11 | 328 |
| 2026-03-02 | €36.15 | €36.31 | €35.40 | €35.40 | 0 |
| 2026-02-27 | €36.11 | €36.54 | €36.08 | €36.47 | 304 |
| 2026-02-26 | €36.36 | €36.51 | €36.15 | €36.51 | 0 |
| 2026-02-25 | €36.11 | €36.33 | €36.11 | €36.23 | 0 |
| 2026-02-24 | €35.97 | €36.13 | €35.94 | €35.97 | 0 |
| 2026-02-23 | €35.24 | €35.85 | €35.24 | €35.85 | 0 |
| 2026-02-20 | €35.18 | €35.56 | €34.94 | €35.56 | 80 |
| 2026-02-19 | €35.18 | €35.27 | €34.81 | €34.81 | 0 |
| 2026-02-18 | €35.13 | €35.44 | €35.03 | €35.44 | 0 |
| 2026-02-17 | €34.50 | €34.75 | €34.50 | €34.75 | 0 |
| 2026-02-16 | €34.43 | €34.56 | €34.43 | €34.56 | 0 |
| 2026-02-13 | €34.19 | €34.51 | €34.16 | €34.51 | 0 |
| 2026-02-12 | €34.09 | €34.47 | €34.06 | €34.47 | 0 |
| 2026-02-11 | €33.73 | €33.96 | €33.63 | €33.96 | 0 |
| 2026-02-10 | €33.99 | €34.21 | €33.70 | €33.70 | 0 |
| 2026-02-09 | €34.83 | €34.84 | €34.21 | €34.21 | 0 |
| 2026-02-06 | €34.86 | €34.86 | €34.72 | €34.81 | 0 |
| 2026-02-05 | €34.42 | €34.81 | €34.42 | €34.74 | 0 |
| 2026-02-04 | €34.72 | €34.86 | €34.72 | €34.74 | 0 |
| 2026-02-03 | €34.34 | €34.76 | €34.34 | €34.76 | 0 |
| 2026-02-02 | €34.01 | €34.31 | €34.01 | €34.04 | 0 |
| 2026-01-30 | €33.75 | €33.75 | €33.40 | €33.69 | 0 |
| 2026-01-29 | €33.79 | €33.88 | €33.76 | €33.76 | 0 |
| 2026-01-28 | €33.96 | €34.11 | €33.87 | €33.87 | 0 |
| 2026-01-27 | €34.22 | €34.22 | €33.89 | €33.89 | 0 |
| 2026-01-26 | €34.61 | €34.78 | €34.51 | €34.78 | 0 |
| 2026-01-23 | €34.47 | €34.68 | €34.32 | €34.68 | 0 |
| 2026-01-22 | €35.04 | €35.04 | €34.61 | €34.61 | 0 |
| 2026-01-21 | €34.84 | €34.85 | €34.38 | €34.38 | 0 |
| 2026-01-20 | €33.35 | €34.13 | €33.21 | €34.13 | 0 |
| 2026-01-19 | €33.36 | €33.61 | €33.23 | €33.23 | 50 |
| 2026-01-16 | €34.01 | €34.01 | €33.67 | €33.80 | 4 |
| 2026-01-15 | €33.39 | €33.97 | €33.39 | €33.97 | 0 |
| 2026-01-14 | €33.60 | €33.61 | €33.17 | €33.17 | 0 |
| 2026-01-13 | €33.21 | €33.61 | €33.19 | €33.61 | 120 |
| 2026-01-12 | €32.96 | €33.29 | €32.90 | €33.29 | 0 |
| 2026-01-09 | €32.97 | €33.15 | €32.88 | €33.15 | 0 |
| 2026-01-08 | €32.51 | €33.06 | €32.51 | €33.06 | 0 |
| 2026-01-07 | €32.44 | €32.81 | €32.29 | €32.81 | 0 |
| 2026-01-06 | €32.24 | €32.30 | €32.20 | €32.30 | 0 |
| 2026-01-05 | €32.61 | €32.61 | €32.33 | €32.33 | 0 |
| 2026-01-02 | €32.64 | €32.77 | €32.43 | €32.43 | 0 |
| 2025-12-30 | €32.96 | €32.99 | €32.96 | €32.99 | 0 |
| 2025-12-29 | €32.80 | €33.11 | €32.80 | €33.11 | 0 |
| 2025-12-23 | €32.96 | €32.96 | €32.75 | €32.93 | 0 |
| 2025-12-22 | €32.57 | €32.87 | €32.40 | €32.87 | 0 |
| 2025-12-19 | €32.21 | €32.67 | €32.00 | €32.67 | 0 |
| 2025-12-18 | €31.67 | €32.07 | €31.67 | €32.07 | 0 |
| 2025-12-17 | €32.17 | €32.24 | €31.63 | €31.63 | 0 |
| 2025-12-16 | €31.76 | €32.03 | €31.74 | €31.74 | 30 |
| 2025-12-15 | €31.62 | €31.70 | €31.58 | €31.70 | 0 |
| 2025-12-12 | €31.04 | €31.34 | €31.01 | €31.34 | 0 |
| 2025-12-11 | €31.43 | €31.58 | €31.28 | €31.28 | 0 |
| 2025-12-10 | €31.60 | €31.75 | €31.59 | €31.72 | 0 |
| 2025-12-09 | €31.79 | €32.01 | €31.59 | €31.59 | 0 |
| 2025-12-08 | €31.64 | €31.75 | €31.51 | €31.75 | 0 |
| 2025-12-05 | €31.43 | €31.71 | €31.43 | €31.71 | 0 |
| 2025-12-04 | €31.75 | €31.75 | €31.61 | €31.61 | 0 |
| 2025-12-03 | €32.15 | €32.17 | €31.98 | €32.00 | 0 |
| 2025-12-02 | €32.67 | €32.73 | €32.34 | €32.34 | 16 |
| 2025-12-01 | €32.42 | €32.69 | €32.14 | €32.69 | 0 |
| 2025-11-28 | €32.42 | €32.44 | €32.33 | €32.33 | 0 |
| 2025-11-27 | €32.38 | €32.38 | €32.36 | €32.36 | 0 |
| 2025-11-26 | €32.37 | €32.40 | €32.32 | €32.32 | 0 |
| 2025-11-25 | €31.76 | €32.04 | €31.76 | €32.04 | 0 |
| 2025-11-24 | €31.33 | €31.41 | €31.23 | €31.41 | 0 |
| 2025-11-21 | €31.37 | €31.56 | €31.37 | €31.56 | 0 |
| 2025-11-20 | €31.49 | €31.58 | €31.42 | €31.58 | 0 |
| 2025-11-19 | €31.48 | €31.60 | €31.48 | €31.48 | 0 |
| 2025-11-18 | €30.95 | €31.21 | €30.86 | €31.21 | 0 |
| 2025-11-17 | €30.76 | €31.23 | €30.66 | €31.23 | 0 |
| 2025-11-14 | €30.51 | €30.88 | €30.44 | €30.66 | 0 |
| 2025-11-13 | €30.39 | €30.61 | €30.23 | €30.61 | 0 |
| 2025-11-12 | €31.06 | €31.11 | €30.96 | €30.99 | 2 |
| 2025-11-11 | €30.29 | €30.87 | €30.20 | €30.82 | 2 |
| 2025-11-10 | €30.14 | €30.54 | €30.05 | €30.54 | 40 |
| 2025-11-07 | €29.55 | €30.72 | €29.55 | €30.72 | 600 |
| 2025-11-06 | €29.40 | €29.46 | €29.00 | €29.00 | 0 |
| 2025-11-05 | €29.36 | €29.38 | €29.17 | €29.37 | 0 |
| 2025-11-04 | €28.67 | €29.07 | €28.67 | €28.99 | 0 |
| 2025-11-03 | €28.95 | €29.08 | €28.90 | €28.90 | 0 |
| 2025-10-31 | €28.51 | €28.88 | €28.51 | €28.87 | 0 |
| 2025-10-30 | €28.67 | €29.03 | €28.55 | €28.75 | 0 |
| 2025-10-29 | €29.75 | €29.78 | €28.88 | €28.88 | 0 |
| 2025-10-28 | €29.88 | €29.99 | €29.43 | €29.50 | 0 |
| 2025-10-27 | €30.10 | €30.10 | €29.95 | €30.08 | 0 |
| 2025-10-24 | €30.22 | €30.22 | €30.00 | €30.03 | 2 |
| 2025-10-23 | €30.14 | €30.17 | €29.92 | €29.92 | 0 |
| 2025-10-22 | €29.68 | €30.26 | €29.68 | €30.26 | 8 |
| 2025-10-21 | €30.00 | €30.06 | €29.67 | €29.67 | 0 |
| 2025-10-20 | €30.18 | €30.18 | €29.91 | €29.91 | 0 |
| 2025-10-17 | €29.98 | €30.18 | €29.98 | €30.01 | 0 |
| 2025-10-16 | €29.52 | €30.01 | €29.51 | €30.01 | 0 |
| 2025-10-15 | €29.56 | €29.59 | €29.39 | €29.39 | 0 |
| 2025-10-14 | €29.08 | €29.23 | €29.07 | €29.23 | 0 |
| 2025-10-13 | €30.11 | €30.12 | €29.23 | €29.23 | 0 |
| 2025-10-10 | €29.82 | €29.98 | €29.82 | €29.98 | 0 |
| 2025-10-09 | €29.58 | €29.81 | €29.50 | €29.81 | 0 |