5 DAY PERFORMANCE
+0.32%
1 MONTH PERFORMANCE
-6.89%
3 MONTH PERFORMANCE
+1.02%
6 MONTH PERFORMANCE
+22.60%
YEAR-TO-DATE PERFORMANCE
+12.61%
1 YEAR PERFORMANCE
+19.36%
Monster Beverage Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/23/2025 | $59.73 | $59.19 (-0.9%) | $59.74 | $58.85 | 4.26 M | $57.63 B |
07/22/2025 | $59.32 | $59.59 (0.46%) | $59.76 | $58.93 | 4.00 M | $58.02 B |
07/21/2025 | $58.89 | $59.43 (0.92%) | $59.63 | $58.79 | 3.53 M | $57.86 B |
07/18/2025 | $59.54 | $59.00 (-0.91%) | $59.82 | $58.97 | 5.43 M | $57.44 B |
07/17/2025 | $58.80 | $59.09 (0.49%) | $59.16 | $58.42 | 4.27 M | $57.53 B |
07/16/2025 | $59.13 | $58.65 (-0.81%) | $59.35 | $58.29 | 4.45 M | $57.10 B |
07/15/2025 | $59.54 | $58.94 (-1.01%) | $59.57 | $58.66 | 6.63 M | $57.39 B |
07/14/2025 | $58.88 | $59.67 (1.34%) | $60.06 | $58.59 | 5.66 M | $58.10 B |
07/11/2025 | $58.93 | $58.83 (-0.17%) | $59.14 | $58.30 | 5.84 M | $57.28 B |
07/10/2025 | $59.57 | $59.17 (-0.67%) | $59.71 | $58.92 | 5.48 M | $57.61 B |
07/09/2025 | $61.29 | $59.57 (-2.81%) | $61.67 | $59.24 | 9.96 M | $58.00 B |
07/08/2025 | $62.49 | $61.59 (-1.44%) | $62.80 | $61.53 | 5.91 M | $59.97 B |
07/07/2025 | $63.08 | $62.85 (-0.36%) | $63.34 | $62.65 | 4.27 M | $61.19 B |
07/03/2025 | $63.23 | $63.08 (-0.24%) | $63.23 | $62.33 | 3.78 M | $61.42 B |
07/02/2025 | $63.46 | $63.04 (-0.66%) | $63.79 | $62.94 | 5.05 M | $61.38 B |
07/01/2025 | $62.83 | $63.54 (1.13%) | $64.36 | $62.78 | 5.95 M | $61.86 B |
06/30/2025 | $61.71 | $62.64 (1.51%) | $62.79 | $61.63 | 5.20 M | $60.99 B |
06/27/2025 | $62.07 | $61.71 (-0.58%) | $62.10 | $61.28 | 8.49 M | $60.08 B |
06/26/2025 | $62.35 | $62.19 (-0.26%) | $62.94 | $61.90 | 6.68 M | $60.55 B |
06/25/2025 | $63.68 | $62.20 (-2.32%) | $63.68 | $62.06 | 4.67 M | $60.56 B |
06/24/2025 | $63.33 | $63.57 (0.38%) | $63.83 | $62.84 | 4.66 M | $61.89 B |
06/23/2025 | $63.25 | $63.21 (-0.06%) | $63.39 | $62.64 | 5.74 M | $61.54 B |
06/20/2025 | $63.30 | $63.09 (-0.33%) | $63.62 | $62.68 | 12.79 M | $61.43 B |
06/18/2025 | $62.99 | $63.19 (0.32%) | $63.41 | $62.66 | 4.92 M | $61.52 B |
06/17/2025 | $63.71 | $62.78 (-1.46%) | $63.84 | $62.64 | 12.01 M | $61.12 B |
06/16/2025 | $63.50 | $63.88 (0.6%) | $64.28 | $63.20 | 5.23 M | $62.19 B |
06/13/2025 | $63.54 | $63.06 (-0.76%) | $63.65 | $62.96 | 6.16 M | $61.40 B |
06/12/2025 | $63.04 | $63.69 (1.03%) | $63.77 | $62.82 | 6.26 M | $62.01 B |
06/11/2025 | $62.96 | $62.59 (-0.59%) | $63.10 | $62.30 | 4.80 M | $60.94 B |
06/10/2025 | $62.90 | $63.04 (0.22%) | $63.36 | $62.67 | 4.63 M | $61.38 B |
06/09/2025 | $63.41 | $63.00 (-0.65%) | $63.50 | $62.66 | 4.26 M | $61.34 B |
06/06/2025 | $63.31 | $63.41 (0.16%) | $63.76 | $63.19 | 3.69 M | $61.74 B |
06/05/2025 | $63.21 | $63.00 (-0.33%) | $63.27 | $62.60 | 4.83 M | $61.34 B |
06/04/2025 | $64.01 | $63.16 (-1.33%) | $64.02 | $62.93 | 4.91 M | $61.49 B |
06/03/2025 | $63.49 | $63.99 (0.79%) | $64.03 | $63.12 | 6.02 M | $62.30 B |
06/02/2025 | $63.61 | $63.83 (0.35%) | $63.86 | $62.70 | 5.07 M | $62.15 B |
05/30/2025 | $63.74 | $63.95 (0.33%) | $64.14 | $63.25 | 13.50 M | $62.26 B |
05/29/2025 | $63.91 | $63.64 (-0.42%) | $64.18 | $62.88 | 4.15 M | $61.96 B |
05/28/2025 | $64.28 | $63.77 (-0.79%) | $64.45 | $63.69 | 3.33 M | $62.09 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 |