Monster Beverage Corporation (1MNST) Price History

Daily open, high, low, close and volume for Monster Beverage Corporation (1MNST) from 2025-10-22 to 2026-10-21, newest first.

‹ 1MNST price and chart

Date	Open	High	Low	Close	Volume
2026-10-21	€41.96	€41.96	€41.96	€41.67	3
2026-10-20	€42.17	€42.17	€42.17	€42.24	949
2026-10-19	€40.53	€40.53	€40.53	€40.53	0
2026-10-16	€40.53	€40.53	€40.53	€40.53	0
2026-10-15	€39.80	€39.80	€39.80	€40.53	2
2026-10-14	€38.87	€38.87	€38.87	€38.87	0
2026-10-13	€38.87	€38.87	€38.87	€38.87	0
2026-10-12	€38.87	€38.87	€38.87	€38.87	0
2026-10-09	€39.10	€39.10	€39.10	€38.87	28
2026-10-08	€38.29	€38.29	€38.29	€38.29	0
2026-10-07	€38.06	€38.06	€38.06	€38.29	18
2026-10-06	€38.92	€38.92	€38.92	€38.44	5
2026-10-05	€38.71	€38.71	€38.71	€38.41	15
2026-10-02	€37.54	€37.54	€37.54	€37.53	91
2026-10-01	€37.33	€37.33	€37.33	€37.38	91
2026-09-30	€36.51	€36.51	€36.51	€36.51	0
2026-09-29	€36.63	€36.63	€36.63	€36.51	750
2026-09-28	€37.43	€37.43	€37.02	€36.72	208
2026-09-25	€38.72	€38.72	€38.72	€38.72	0
2026-09-24	€38.72	€38.72	€38.72	€38.72	0
2026-09-23	€38.72	€38.72	€38.72	€38.72	0
2026-09-22	€38.72	€38.72	€38.72	€38.72	0
2026-09-21	€38.57	€38.57	€38.57	€38.72	3
2026-09-18	€38.74	€38.74	€38.74	€38.74	0
2026-09-17	€38.74	€38.74	€38.74	€38.74	0
2026-09-16	€38.81	€38.81	€38.81	€38.74	3
2026-09-15	€38.38	€38.38	€38.38	€38.38	0
2026-09-14	€38.08	€38.08	€38.08	€38.38	2
2026-09-11	€37.29	€37.29	€37.29	€37.29	0
2026-09-10	€36.88	€37.53	€36.88	€37.29	100
2026-09-09	€36.30	€36.40	€36.30	€36.40	275
2026-09-08	€37.63	€37.63	€37.63	€37.17	13
2026-09-07	€37.81	€37.81	€37.81	€37.31	13
2026-09-04	€37.87	€37.92	€37.87	€37.83	27
2026-09-03	€38.63	€38.63	€38.63	€38.63	0
2026-09-02	€39.02	€39.02	€39.02	€38.63	38
2026-09-01	€39.71	€39.71	€39.71	€39.71	0
2026-08-31	€40.10	€40.10	€39.86	€39.71	169
2026-08-28	€39.86	€40.06	€39.86	€40.09	63
2026-08-27	€40.13	€40.13	€40.13	€40.12	50
2026-08-26	€41.96	€41.96	€41.74	€41.60	197
2026-08-25	€41.90	€41.90	€41.90	€42.04	1
2026-08-24	€41.87	€41.88	€41.87	€41.85	47
2026-08-21	€40.74	€40.74	€40.74	€40.93	7
2026-08-20	€40.89	€40.89	€40.89	€40.65	13
2026-08-19	€41.26	€41.26	€41.26	€40.78	25
2026-08-18	€40.59	€40.59	€40.59	€40.59	0
2026-08-17	€40.59	€40.59	€40.59	€40.59	0
2026-08-14	€40.25	€40.25	€40.25	€40.59	12
2026-08-13	€39.53	€39.53	€39.53	€39.53	0
2026-08-12	€39.28	€40.03	€39.01	€39.53	326
2026-08-11	€39.53	€40.53	€38.79	€38.79	153
2026-08-10	€20.00	€20.75	€19.71	€19.78	9,260
2026-08-07	€39.49	€39.49	€39.49	€39.56	40
2026-08-06	€40.90	€40.90	€40.90	€40.90	0
2026-08-05	€40.85	€40.85	€40.85	€40.90	2
2026-08-04	€42.01	€42.01	€42.01	€42.01	0
2026-08-03	€42.01	€42.01	€42.01	€42.01	0
2026-07-31	€42.51	€42.51	€42.17	€42.01	54
2026-07-30	€42.79	€42.79	€42.79	€41.65	52
2026-07-29	€43.29	€43.29	€43.25	€43.24	144
2026-07-28	€41.92	€41.92	€41.92	€41.92	0
2026-07-27	€40.81	€40.81	€40.81	€41.92	50
2026-07-24	€41.43	€41.43	€41.43	€41.43	0
2026-07-23	€41.43	€41.43	€41.43	€41.43	0
2026-07-22	€41.86	€41.86	€41.86	€41.43	46
2026-07-21	€42.42	€42.42	€42.42	€41.45	24
2026-07-20	€43.18	€43.18	€43.18	€43.18	0
2026-07-17	€44.76	€44.92	€43.47	€43.18	148
2026-07-16	€42.45	€43.00	€42.45	€43.59	336
2026-07-15	€43.19	€43.19	€43.04	€43.26	144
2026-07-14	€42.58	€42.58	€42.58	€42.58	0
2026-07-13	€43.47	€43.47	€43.22	€42.58	118
2026-07-10	€41.96	€42.22	€41.96	€42.44	432
2026-07-09	€41.72	€41.72	€41.72	€42.10	94
2026-07-08	€42.26	€42.26	€42.26	€42.21	4
2026-07-07	€42.26	€43.06	€42.26	€42.75	22
2026-07-06	€42.92	€42.92	€42.92	€42.92	0
2026-07-03	€42.92	€42.92	€42.92	€42.92	0
2026-07-02	€42.92	€42.92	€42.92	€42.92	0
2026-07-01	€42.57	€42.57	€42.47	€42.92	776
2026-06-30	€42.40	€42.40	€42.40	€42.40	2
2026-06-29	€42.72	€42.72	€42.72	€42.72	0
2026-06-26	€42.23	€42.78	€42.23	€42.72	208
2026-06-25	€42.06	€42.06	€42.06	€42.06	0
2026-06-24	€41.53	€41.53	€41.53	€42.06	20
2026-06-23	€41.03	€41.03	€41.03	€40.98	168
2026-06-22	€39.79	€39.79	€39.79	€39.79	0
2026-06-19	€39.79	€39.79	€39.79	€39.79	0
2026-06-18	€40.19	€40.63	€40.19	€39.79	7,250
2026-06-17	€40.30	€40.30	€40.30	€39.99	20
2026-06-16	€39.87	€39.87	€39.87	€39.95	46
2026-06-15	€40.69	€40.69	€40.69	€40.19	24
2026-06-12	€40.42	€40.42	€40.42	€39.77	80
2026-06-11	€39.33	€39.33	€39.33	€39.33	0
2026-06-10	€39.02	€39.40	€39.00	€39.33	928
2026-06-09	€37.85	€37.85	€37.85	€37.85	0
2026-06-08	€37.85	€37.85	€37.85	€37.85	0
2026-06-05	€37.85	€37.85	€37.85	€37.85	0
2026-06-04	€37.85	€37.85	€37.85	€37.85	0
2026-06-03	€37.85	€37.85	€37.85	€37.85	0
2026-06-02	€38.43	€38.43	€38.43	€37.85	28
2026-06-01	€37.51	€37.51	€37.51	€37.51	0
2026-05-29	€37.51	€37.51	€37.51	€37.51	0
2026-05-28	€37.51	€37.51	€37.51	€37.51	0
2026-05-27	€37.51	€37.51	€37.51	€37.51	0
2026-05-26	€37.56	€37.56	€37.56	€37.51	186
2026-05-25	€37.42	€37.42	€37.42	€37.42	0
2026-05-22	€37.58	€37.65	€37.10	€37.42	590
2026-05-21	€37.57	€37.57	€37.57	€37.57	0
2026-05-20	€37.26	€37.26	€37.26	€37.57	14
2026-05-19	€37.38	€37.38	€37.38	€37.26	100
2026-05-18	€37.84	€37.85	€37.72	€37.65	796
2026-05-15	€37.63	€37.63	€37.61	€37.65	150
2026-05-14	€36.83	€36.83	€36.83	€36.83	0
2026-05-13	€36.90	€36.90	€36.81	€36.83	70
2026-05-12	€36.45	€36.49	€36.45	€36.51	562
2026-05-11	€35.69	€37.18	€35.69	€36.13	192
2026-05-08	€34.15	€36.97	€34.15	€36.89	622
2026-05-07	€32.88	€32.88	€32.88	€32.88	0
2026-05-06	€33.10	€33.10	€33.10	€32.88	72
2026-05-05	€32.60	€32.60	€32.60	€32.58	312
2026-05-04	€33.83	€33.83	€32.13	€32.08	94
2026-04-30	€32.57	€32.57	€32.57	€32.57	0
2026-04-29	€32.57	€32.57	€32.57	€32.57	0
2026-04-28	€32.57	€32.57	€32.57	€32.57	0
2026-04-27	€32.57	€32.57	€32.57	€32.57	0
2026-04-24	€32.57	€32.57	€32.57	€32.57	0
2026-04-23	€32.57	€32.57	€32.57	€32.57	0
2026-04-22	€32.65	€32.65	€32.65	€32.57	20
2026-04-21	€32.10	€32.10	€32.10	€32.09	20
2026-04-20	€32.32	€32.32	€32.32	€32.32	0
2026-04-17	€32.35	€32.35	€32.35	€32.32	50
2026-04-16	€32.19	€32.19	€32.19	€32.19	0
2026-04-15	€32.19	€32.19	€32.19	€32.19	0
2026-04-14	€32.19	€32.19	€32.19	€32.19	0
2026-04-13	€32.19	€32.19	€32.19	€32.19	0
2026-04-10	€32.19	€32.19	€32.19	€32.19	0
2026-04-09	€32.19	€32.19	€32.19	€32.19	0
2026-04-08	€31.60	€31.60	€31.60	€32.19	2
2026-04-07	€31.13	€31.13	€31.13	€31.13	0
2026-04-02	€31.13	€31.13	€31.13	€31.13	0
2026-04-01	€31.13	€31.13	€31.13	€31.13	0
2026-03-31	€31.13	€31.13	€31.13	€31.13	0
2026-03-30	€31.36	€31.36	€31.36	€31.13	16
2026-03-27	€31.76	€31.76	€31.76	€31.76	0
2026-03-26	€31.76	€31.76	€31.76	€31.76	0
2026-03-25	€31.37	€31.37	€31.37	€31.76	92
2026-03-24	€31.90	€31.90	€31.90	€31.90	0
2026-03-23	€31.90	€31.90	€31.90	€31.90	0
2026-03-20	€32.07	€32.07	€32.07	€31.90	66
2026-03-19	€32.19	€32.19	€32.19	€32.02	2
2026-03-18	€33.51	€33.51	€33.51	€33.51	0
2026-03-17	€35.19	€35.19	€33.56	€33.51	4
2026-03-16	€33.65	€33.65	€33.65	€34.73	12
2026-03-13	€33.51	€33.51	€33.51	€33.69	30
2026-03-12	€33.41	€33.41	€33.41	€32.90	30
2026-03-11	€33.10	€33.10	€33.10	€33.10	0
2026-03-10	€33.23	€33.23	€33.23	€33.10	66
2026-03-09	€32.76	€32.76	€32.76	€32.76	0
2026-03-06	€32.85	€32.88	€32.85	€32.76	490
2026-03-05	€33.50	€33.50	€33.50	€33.51	80
2026-03-04	€33.78	€33.87	€33.76	€33.74	516
2026-03-03	€34.84	€34.84	€34.72	€34.19	560
2026-03-02	€36.60	€36.60	€36.60	€36.60	0
2026-02-27	€36.41	€36.55	€36.16	€36.60	148
2026-02-26	€36.41	€36.41	€36.41	€36.53	140
2026-02-25	€36.27	€36.27	€36.27	€36.22	2
2026-02-24	€33.94	€33.94	€33.94	€33.94	0
2026-02-23	€33.94	€33.94	€33.94	€33.94	0
2026-02-20	€33.94	€33.94	€33.94	€33.94	0
2026-02-19	€33.94	€33.94	€33.94	€33.94	0
2026-02-18	€33.94	€33.94	€33.94	€33.94	0
2026-02-17	€33.94	€33.94	€33.94	€33.94	0
2026-02-16	€33.94	€33.94	€33.94	€33.94	0
2026-02-13	€33.94	€33.94	€33.94	€33.94	0
2026-02-12	€33.94	€33.94	€33.94	€33.94	0
2026-02-11	€33.61	€33.85	€33.61	€33.94	570
2026-02-10	€34.79	€34.79	€34.79	€34.79	0
2026-02-09	€34.79	€34.79	€34.79	€34.79	0
2026-02-06	€34.65	€34.65	€34.65	€34.79	14
2026-02-05	€35.00	€35.00	€35.00	€34.77	14
2026-02-04	€34.58	€34.58	€34.58	€34.74	50
2026-02-03	€34.04	€34.04	€34.04	€34.04	0
2026-02-02	€34.10	€34.10	€34.10	€34.04	1,000
2026-01-30	€33.78	€33.78	€33.78	€33.69	2
2026-01-29	€33.87	€33.87	€33.87	€33.87	0
2026-01-28	€33.87	€33.87	€33.87	€33.87	0
2026-01-27	€34.00	€34.00	€34.00	€33.87	12
2026-01-26	€34.87	€34.87	€34.87	€34.81	60
2026-01-23	€34.61	€34.61	€34.61	€34.61	0
2026-01-22	€34.63	€34.63	€34.63	€34.61	152
2026-01-21	€35.29	€35.29	€35.29	€35.29	0
2026-01-20	€35.29	€35.29	€35.29	€35.29	0
2026-01-19	€35.30	€35.30	€35.30	€35.29	50
2026-01-16	€33.42	€33.62	€33.42	€33.76	190
2026-01-15	€33.30	€33.30	€33.30	€33.30	0
2026-01-14	€33.30	€33.30	€33.30	€33.30	0
2026-01-13	€33.30	€33.30	€33.30	€33.30	0
2026-01-12	€33.10	€33.10	€33.10	€33.30	130
2026-01-09	€33.01	€33.01	€33.01	€33.01	0
2026-01-08	€32.81	€32.81	€32.81	€33.01	36
2026-01-07	€32.74	€32.74	€32.74	€32.74	0
2026-01-06	€32.74	€32.74	€32.74	€32.74	0
2026-01-05	€32.74	€32.74	€32.74	€32.74	0
2026-01-02	€32.74	€32.74	€32.74	€32.74	0
2025-12-30	€32.74	€32.74	€32.74	€32.74	0
2025-12-29	€32.74	€32.74	€32.74	€32.74	0
2025-12-23	€32.74	€32.74	€32.74	€32.74	0
2025-12-22	€32.74	€32.74	€32.74	€32.74	0
2025-12-19	€31.97	€31.97	€31.97	€32.74	4
2025-12-18	€31.87	€31.87	€31.87	€32.06	10
2025-12-17	€31.68	€31.68	€31.68	€31.68	0
2025-12-16	€31.68	€31.68	€31.68	€31.68	0
2025-12-15	€31.44	€31.44	€31.44	€31.68	6
2025-12-12	€31.27	€31.27	€31.27	€31.27	0
2025-12-11	€31.25	€31.25	€31.25	€31.27	46
2025-12-10	€31.58	€31.58	€31.58	€31.58	0
2025-12-09	€31.58	€31.58	€31.58	€31.58	0
2025-12-08	€31.58	€31.58	€31.58	€31.58	0
2025-12-05	€31.58	€31.58	€31.58	€31.58	0
2025-12-04	€31.65	€31.65	€31.47	€31.58	14
2025-12-03	€32.12	€32.12	€32.12	€31.95	4
2025-12-02	€32.96	€32.96	€32.96	€32.33	4
2025-12-01	€32.21	€32.21	€32.21	€32.72	10
2025-11-28	€32.31	€32.31	€32.31	€32.31	0
2025-11-27	€32.31	€32.31	€32.31	€32.31	0
2025-11-26	€32.16	€32.49	€32.16	€32.31	40
2025-11-25	€31.22	€31.22	€31.22	€31.22	0
2025-11-24	€31.22	€31.22	€31.22	€31.22	0
2025-11-21	€31.22	€31.22	€31.22	€31.22	0
2025-11-20	€31.22	€31.22	€31.22	€31.22	0
2025-11-19	€31.22	€31.22	€31.22	€31.22	0
2025-11-18	€31.18	€31.18	€31.18	€31.22	10
2025-11-17	€30.67	€30.67	€30.67	€30.67	0
2025-11-14	€30.40	€30.70	€30.40	€30.67	162
2025-11-13	€31.00	€31.00	€31.00	€31.00	0
2025-11-12	€30.91	€30.91	€30.80	€31.00	10
2025-11-11	€30.48	€30.48	€30.48	€30.81	18
2025-11-10	€32.24	€32.24	€32.24	€30.53	4
2025-11-07	€29.88	€31.09	€29.88	€30.70	3,582
2025-11-06	€29.95	€29.95	€29.95	€29.95	0
2025-11-05	€29.95	€29.95	€29.95	€29.95	0
2025-11-04	€29.95	€29.95	€29.95	€29.95	0
2025-11-03	€29.95	€29.95	€29.95	€29.95	0
2025-10-31	€29.95	€29.95	€29.95	€29.95	0
2025-10-30	€29.95	€29.95	€29.95	€29.95	0
2025-10-29	€29.95	€29.95	€29.95	€29.95	0
2025-10-28	€29.95	€29.95	€29.95	€29.95	0
2025-10-27	€29.95	€29.95	€29.95	€29.95	0
2025-10-24	€29.95	€29.95	€29.95	€29.95	0
2025-10-23	€29.95	€29.95	€29.95	€29.95	0
2025-10-22	€29.95	€29.95	€29.95	€29.95	0