-
5 DAY PERFORMANCE
+1.50% -
1 MONTH PERFORMANCE
+0.95% -
3 MONTH PERFORMANCE
+15.91% -
6 MONTH PERFORMANCE
+2.72% -
YEAR-TO-DATE PERFORMANCE
-6.14% -
1 YEAR PERFORMANCE
-2.08%
Monster Beverage Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $54.00 | $54.06 (0.11%) | $54.40 | $53.88 | 2.73 M | $52.75 B |
| 11/21/2024 | $53.60 | $53.98 (0.71%) | $54.02 | $53.00 | 4.85 M | $52.68 B |
| 11/20/2024 | $53.06 | $53.70 (1.21%) | $53.78 | $52.89 | 3.83 M | $52.40 B |
| 11/19/2024 | $52.96 | $53.73 (1.45%) | $53.85 | $52.66 | 3.46 M | $52.43 B |
| 11/18/2024 | $51.92 | $53.27 (2.6%) | $53.52 | $51.72 | 7.26 M | $51.98 B |
| 11/15/2024 | $55.44 | $52.00 (-6.2%) | $55.50 | $51.98 | 10.61 M | $50.74 B |
| 11/14/2024 | $55.95 | $55.96 (0.02%) | $56.70 | $55.85 | 8.94 M | $54.61 B |
| 11/13/2024 | $55.61 | $56.38 (1.38%) | $56.56 | $55.38 | 4.53 M | $55.02 B |
| 11/12/2024 | $55.65 | $56.02 (0.66%) | $56.39 | $55.56 | 7.46 M | $54.67 B |
| 11/11/2024 | $54.43 | $55.74 (2.41%) | $56.47 | $54.40 | 7.44 M | $54.39 B |
| 11/08/2024 | $53.21 | $54.14 (1.75%) | $55.65 | $53.18 | 10.43 M | $52.83 B |
| 11/07/2024 | $54.50 | $54.73 (0.42%) | $55.35 | $54.50 | 11.70 M | $53.41 B |
| 11/06/2024 | $54.71 | $54.44 (-0.49%) | $54.99 | $53.68 | 6.93 M | $53.12 B |
| 11/05/2024 | $53.98 | $54.11 (0.24%) | $54.54 | $53.76 | 4.65 M | $52.80 B |
| 11/04/2024 | $52.27 | $54.06 (3.42%) | $54.18 | $52.14 | 8.70 M | $52.75 B |
| 11/01/2024 | $52.50 | $52.30 (-0.38%) | $53.07 | $52.08 | 6.33 M | $51.04 B |
| 10/31/2024 | $52.65 | $52.68 (0.06%) | $53.18 | $52.48 | 4.63 M | $51.41 B |
| 10/30/2024 | $52.25 | $52.60 (0.67%) | $53.13 | $52.06 | 6.89 M | $51.33 B |
| 10/29/2024 | $52.70 | $52.48 (-0.42%) | $53.51 | $52.05 | 6.92 M | $51.21 B |
| 10/28/2024 | $53.44 | $53.10 (-0.64%) | $53.63 | $52.88 | 3.21 M | $51.82 B |
| 10/25/2024 | $53.76 | $53.37 (-0.73%) | $53.93 | $53.29 | 3.61 M | $52.08 B |
| 10/24/2024 | $53.43 | $53.44 (0.02%) | $53.58 | $52.54 | 3.87 M | $52.15 B |
| 10/23/2024 | $53.47 | $53.56 (0.17%) | $53.79 | $53.10 | 2.55 M | $52.27 B |
| 10/22/2024 | $53.73 | $53.60 (-0.24%) | $53.84 | $53.25 | 2.32 M | $52.31 B |
| 10/21/2024 | $54.06 | $53.77 (-0.54%) | $54.54 | $53.70 | 4.28 M | $52.47 B |
| 10/18/2024 | $53.44 | $54.05 (1.14%) | $54.21 | $53.20 | 8.92 M | $52.74 B |
| 10/17/2024 | $53.70 | $53.44 (-0.48%) | $53.74 | $53.12 | 5.87 M | $52.15 B |
| 10/16/2024 | $52.48 | $53.58 (2.1%) | $53.65 | $52.23 | 6.39 M | $52.29 B |
| 10/15/2024 | $51.57 | $52.62 (2.04%) | $52.71 | $51.36 | 8.00 M | $51.35 B |
| 10/14/2024 | $51.59 | $51.68 (0.17%) | $51.74 | $51.12 | 5.56 M | $50.43 B |
| 10/11/2024 | $50.82 | $51.31 (0.96%) | $51.98 | $50.67 | 6.95 M | $50.07 B |
| 10/10/2024 | $50.00 | $50.77 (1.54%) | $50.80 | $49.77 | 3.91 M | $49.54 B |
| 10/09/2024 | $49.62 | $49.77 (0.3%) | $50.08 | $49.37 | 3.12 M | $48.57 B |
| 10/08/2024 | $49.24 | $49.49 (0.51%) | $49.68 | $49.09 | 3.53 M | $48.29 B |
| 10/07/2024 | $50.63 | $49.24 (-2.75%) | $50.63 | $48.88 | 7.56 M | $48.05 B |
| 10/04/2024 | $50.31 | $50.95 (1.27%) | $51.01 | $50.04 | 5.02 M | $49.72 B |
| 10/03/2024 | $50.57 | $50.31 (-0.51%) | $50.68 | $49.99 | 4.16 M | $49.09 B |
| 10/02/2024 | $51.53 | $50.94 (-1.14%) | $51.53 | $50.74 | 6.59 M | $49.71 B |
| 10/01/2024 | $52.17 | $51.59 (-1.11%) | $52.31 | $51.36 | 6.84 M | $50.34 B |
| 09/30/2024 | $52.78 | $52.17 (-1.16%) | $52.94 | $52.01 | 5.97 M | $50.91 B |
| 09/27/2024 | $52.49 | $52.46 (-0.06%) | $52.89 | $52.29 | 4.43 M | $51.19 B |
| 09/26/2024 | $51.82 | $52.01 (0.37%) | $52.10 | $51.26 | 7.82 M | $50.75 B |
| 09/25/2024 | $52.57 | $51.67 (-1.71%) | $52.74 | $51.64 | 4.15 M | $50.42 B |
| 09/24/2024 | $52.12 | $52.45 (0.63%) | $52.79 | $51.86 | 5.63 M | $51.18 B |
| 09/23/2024 | $51.19 | $52.33 (2.23%) | $52.44 | $51.00 | 5.56 M | $51.07 B |
| 09/20/2024 | $51.70 | $51.18 (-1.01%) | $51.70 | $50.99 | 15.20 M | $49.94 B |
| 09/19/2024 | $52.71 | $51.83 (-1.67%) | $52.76 | $51.70 | 6.64 M | $50.58 B |
| 09/18/2024 | $51.22 | $52.35 (2.21%) | $52.51 | $51.08 | 7.02 M | $51.09 B |
| 09/17/2024 | $50.73 | $51.07 (0.67%) | $51.12 | $50.38 | 7.15 M | $49.84 B |
| 09/16/2024 | $51.13 | $50.75 (-0.74%) | $51.31 | $50.46 | 4.11 M | $49.52 B |
| 09/13/2024 | $49.97 | $50.83 (1.72%) | $50.90 | $49.73 | 3.82 M | $49.60 B |
| 09/12/2024 | $49.61 | $49.91 (0.6%) | $49.96 | $48.65 | 4.10 M | $48.70 B |
| 09/11/2024 | $50.36 | $49.65 (-1.41%) | $50.41 | $49.17 | 5.23 M | $48.45 B |
| 09/10/2024 | $50.83 | $50.33 (-0.98%) | $50.83 | $50.00 | 5.37 M | $49.11 B |
| 09/09/2024 | $48.66 | $50.74 (4.27%) | $51.02 | $48.62 | 9.19 M | $49.51 B |
| 09/06/2024 | $48.06 | $48.65 (1.23%) | $48.85 | $48.06 | 5.85 M | $47.47 B |
| 09/05/2024 | $48.27 | $48.22 (-0.1%) | $48.54 | $47.77 | 3.84 M | $47.06 B |
| 09/04/2024 | $48.22 | $48.38 (0.33%) | $48.74 | $48.04 | 4.78 M | $47.21 B |
| 09/03/2024 | $46.94 | $48.30 (2.9%) | $48.39 | $46.85 | 7.42 M | $47.13 B |
| 08/30/2024 | $47.12 | $47.13 (0.02%) | $47.20 | $46.59 | 5.42 M | $45.99 B |
| 08/29/2024 | $47.36 | $47.00 (-0.76%) | $47.50 | $46.91 | 6.75 M | $45.86 B |
| 08/28/2024 | $47.61 | $47.05 (-1.18%) | $47.70 | $46.80 | 4.45 M | $45.91 B |
| 08/27/2024 | $47.28 | $47.59 (0.66%) | $47.64 | $47.04 | 3.84 M | $46.44 B |
| 08/26/2024 | $47.00 | $47.28 (0.6%) | $47.68 | $46.78 | 3.87 M | $46.14 B |
| 08/23/2024 | $46.60 | $46.65 (0.11%) | $46.84 | $46.40 | 4.51 M | $45.52 B |