5 DAY PERFORMANCE
+0.63%
1 MONTH PERFORMANCE
+9.01%
3 MONTH PERFORMANCE
+16.67%
6 MONTH PERFORMANCE
+15.63%
YEAR-TO-DATE PERFORMANCE
+21.31%
1 YEAR PERFORMANCE
+23.45%
Monster Beverage Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $64.28 | $63.77 (-0.79%) | $64.45 | $63.69 | 3.28 M | $62.34 B |
| 05/27/2025 | $63.56 | $64.24 (1.07%) | $64.31 | $63.49 | 5.27 M | $62.55 B |
| 05/23/2025 | $62.68 | $63.36 (1.08%) | $63.47 | $62.42 | 3.51 M | $61.69 B |
| 05/22/2025 | $63.02 | $62.87 (-0.24%) | $63.22 | $62.48 | 3.81 M | $61.21 B |
| 05/21/2025 | $62.90 | $63.10 (0.32%) | $63.49 | $62.81 | 6.28 M | $61.44 B |
| 05/20/2025 | $62.76 | $62.99 (0.37%) | $63.17 | $62.58 | 5.40 M | $61.33 B |
| 05/19/2025 | $62.85 | $62.90 (0.08%) | $62.96 | $62.47 | 4.01 M | $61.24 B |
| 05/16/2025 | $62.48 | $62.86 (0.61%) | $62.92 | $62.01 | 8.60 M | $61.20 B |
| 05/15/2025 | $61.02 | $62.33 (2.15%) | $62.34 | $61.02 | 6.75 M | $60.69 B |
| 05/14/2025 | $60.23 | $61.00 (1.28%) | $61.27 | $60.03 | 5.07 M | $59.39 B |
| 05/13/2025 | $61.23 | $60.23 (-1.63%) | $61.26 | $60.15 | 5.38 M | $58.64 B |
| 05/12/2025 | $61.51 | $61.36 (-0.24%) | $62.46 | $60.42 | 6.29 M | $59.74 B |
| 05/09/2025 | $58.81 | $61.00 (3.72%) | $61.83 | $58.62 | 8.66 M | $59.39 B |
| 05/08/2025 | $60.65 | $60.14 (-0.84%) | $61.07 | $60.08 | 6.08 M | $58.55 B |
| 05/07/2025 | $60.26 | $60.56 (0.5%) | $60.85 | $59.98 | 3.87 M | $58.96 B |
| 05/06/2025 | $60.58 | $60.02 (-0.92%) | $60.77 | $59.89 | 5.26 M | $58.44 B |
| 05/05/2025 | $60.06 | $60.91 (1.42%) | $61.29 | $59.63 | 4.61 M | $59.30 B |
| 05/02/2025 | $59.87 | $60.05 (0.3%) | $60.26 | $59.43 | 4.16 M | $58.47 B |
| 05/01/2025 | $59.86 | $59.52 (-0.57%) | $60.03 | $59.30 | 5.16 M | $57.95 B |
| 04/30/2025 | $59.59 | $60.12 (0.89%) | $60.29 | $58.80 | 5.23 M | $58.53 B |
| 04/29/2025 | $58.59 | $59.25 (1.13%) | $59.33 | $58.01 | 3.45 M | $57.69 B |
| 04/28/2025 | $58.74 | $58.49 (-0.43%) | $58.98 | $58.03 | 3.06 M | $56.95 B |
| 04/25/2025 | $58.59 | $58.67 (0.14%) | $58.82 | $57.86 | 3.90 M | $57.12 B |
| 04/24/2025 | $58.98 | $58.59 (-0.66%) | $58.98 | $58.10 | 3.62 M | $57.04 B |
| 04/23/2025 | $59.32 | $59.09 (-0.39%) | $59.70 | $58.51 | 4.99 M | $57.53 B |
| 04/22/2025 | $58.73 | $59.28 (0.94%) | $59.59 | $58.20 | 4.49 M | $57.72 B |
| 04/21/2025 | $58.36 | $58.01 (-0.6%) | $58.42 | $57.01 | 4.63 M | $56.48 B |
| 04/17/2025 | $58.46 | $58.41 (-0.09%) | $58.65 | $58.15 | 7.14 M | $56.87 B |
| 04/16/2025 | $58.87 | $57.95 (-1.56%) | $59.14 | $57.91 | 5.06 M | $56.42 B |
| 04/15/2025 | $58.75 | $58.64 (-0.19%) | $58.91 | $58.20 | 3.08 M | $57.09 B |
| 04/14/2025 | $58.20 | $58.58 (0.65%) | $58.79 | $57.87 | 4.52 M | $57.03 B |
| 04/11/2025 | $57.87 | $58.15 (0.48%) | $58.45 | $57.17 | 5.66 M | $56.62 B |
| 04/10/2025 | $57.93 | $57.77 (-0.28%) | $58.69 | $56.91 | 5.85 M | $56.25 B |
| 04/09/2025 | $55.13 | $58.25 (5.66%) | $58.84 | $54.73 | 10.00 M | $56.71 B |
| 04/08/2025 | $57.67 | $55.01 (-4.61%) | $57.83 | $54.84 | 19.28 M | $53.56 B |
| 04/07/2025 | $56.46 | $57.11 (1.15%) | $58.45 | $56.00 | 9.89 M | $55.60 B |
| 04/04/2025 | $59.51 | $57.08 (-4.08%) | $60.00 | $57.00 | 10.39 M | $55.57 B |
| 04/03/2025 | $58.77 | $59.65 (1.5%) | $60.34 | $58.62 | 8.54 M | $58.08 B |
| 04/02/2025 | $59.05 | $59.36 (0.52%) | $59.42 | $58.61 | 4.63 M | $57.79 B |
| 04/01/2025 | $58.50 | $59.04 (0.92%) | $59.07 | $58.30 | 5.04 M | $57.48 B |
| 03/31/2025 | $57.94 | $58.52 (1%) | $58.89 | $57.94 | 5.59 M | $56.98 B |
| 03/28/2025 | $58.86 | $57.86 (-1.7%) | $59.00 | $57.47 | 4.46 M | $56.33 B |
| 03/27/2025 | $57.84 | $58.58 (1.28%) | $58.71 | $57.73 | 3.59 M | $57.03 B |
| 03/26/2025 | $57.89 | $57.76 (-0.22%) | $58.14 | $57.66 | 5.21 M | $56.24 B |
| 03/25/2025 | $57.83 | $57.84 (0.02%) | $58.08 | $57.55 | 4.69 M | $56.31 B |
| 03/24/2025 | $57.52 | $57.83 (0.54%) | $57.95 | $57.31 | 6.64 M | $56.30 B |
| 03/21/2025 | $56.36 | $57.31 (1.69%) | $57.56 | $56.28 | 7.64 M | $55.80 B |
| 03/20/2025 | $56.84 | $56.87 (0.05%) | $57.10 | $56.56 | 4.95 M | $55.37 B |
| 03/19/2025 | $56.70 | $56.82 (0.21%) | $57.03 | $56.16 | 4.46 M | $55.32 B |
| 03/18/2025 | $56.09 | $56.80 (1.27%) | $57.00 | $56.02 | 5.48 M | $55.30 B |
| 03/17/2025 | $55.00 | $56.21 (2.2%) | $56.37 | $54.87 | 4.36 M | $54.73 B |
| 03/14/2025 | $54.22 | $55.09 (1.6%) | $55.43 | $54.22 | 5.06 M | $53.64 B |
| 03/13/2025 | $54.32 | $54.34 (0.04%) | $54.84 | $54.17 | 3.60 M | $52.91 B |
| 03/12/2025 | $54.40 | $54.40 (0%) | $54.86 | $54.00 | 5.56 M | $52.97 B |
| 03/11/2025 | $55.50 | $55.23 (-0.49%) | $55.75 | $54.69 | 6.48 M | $53.77 B |
| 03/10/2025 | $55.68 | $55.77 (0.16%) | $57.13 | $55.48 | 8.91 M | $54.30 B |
| 03/07/2025 | $55.55 | $55.07 (-0.86%) | $55.82 | $54.85 | 6.36 M | $53.62 B |
| 03/06/2025 | $55.12 | $55.69 (1.03%) | $55.75 | $54.81 | 5.38 M | $54.22 B |
| 03/05/2025 | $54.82 | $55.35 (0.97%) | $55.40 | $54.70 | 7.17 M | $53.89 B |
| 03/04/2025 | $55.34 | $54.82 (-0.94%) | $56.00 | $54.44 | 9.14 M | $53.37 B |
| 03/03/2025 | $54.43 | $55.17 (1.36%) | $55.58 | $53.90 | 8.33 M | $53.71 B |
| 02/28/2025 | $55.00 | $54.65 (-0.64%) | $56.40 | $54.07 | 15.07 M | $53.21 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
