-
5 DAY PERFORMANCE
+0.33% -
1 MONTH PERFORMANCE
+10.72% -
3 MONTH PERFORMANCE
+4.57% -
6 MONTH PERFORMANCE
-9.63% -
YEAR-TO-DATE PERFORMANCE
-9.43% -
1 YEAR PERFORMANCE
-1.45%
Monster Beverage Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $52.78 | $52.19 (-1.12%) | $52.94 | $52.01 | 4.73 M | $53.72 B |
| 09/27/2024 | $52.49 | $52.46 (-0.06%) | $52.89 | $52.29 | 4.43 M | $54.00 B |
| 09/26/2024 | $51.82 | $52.01 (0.37%) | $52.10 | $51.26 | 7.82 M | $53.53 B |
| 09/25/2024 | $52.57 | $51.67 (-1.71%) | $52.74 | $51.64 | 4.15 M | $53.18 B |
| 09/24/2024 | $52.12 | $52.45 (0.63%) | $52.79 | $51.86 | 5.63 M | $53.99 B |
| 09/23/2024 | $51.19 | $52.33 (2.23%) | $52.44 | $51.00 | 5.56 M | $53.86 B |
| 09/20/2024 | $51.70 | $51.18 (-1.01%) | $51.70 | $50.99 | 15.20 M | $52.68 B |
| 09/19/2024 | $52.71 | $51.83 (-1.67%) | $52.76 | $51.70 | 6.64 M | $53.35 B |
| 09/18/2024 | $51.22 | $52.35 (2.21%) | $52.51 | $51.08 | 7.02 M | $53.88 B |
| 09/17/2024 | $50.73 | $51.07 (0.67%) | $51.12 | $50.38 | 7.15 M | $52.56 B |
| 09/16/2024 | $51.13 | $50.75 (-0.74%) | $51.31 | $50.46 | 4.11 M | $52.24 B |
| 09/13/2024 | $49.97 | $50.83 (1.72%) | $50.90 | $49.73 | 3.82 M | $52.32 B |
| 09/12/2024 | $49.61 | $49.91 (0.6%) | $49.96 | $48.65 | 4.10 M | $51.37 B |
| 09/11/2024 | $50.36 | $49.65 (-1.41%) | $50.41 | $49.17 | 5.23 M | $51.10 B |
| 09/10/2024 | $50.83 | $50.33 (-0.98%) | $50.83 | $50.00 | 5.37 M | $51.80 B |
| 09/09/2024 | $48.66 | $50.74 (4.27%) | $51.02 | $48.62 | 9.19 M | $52.23 B |
| 09/06/2024 | $48.06 | $48.65 (1.23%) | $48.85 | $48.06 | 5.85 M | $50.07 B |
| 09/05/2024 | $48.27 | $48.22 (-0.1%) | $48.54 | $47.77 | 3.84 M | $49.63 B |
| 09/04/2024 | $48.22 | $48.38 (0.33%) | $48.74 | $48.04 | 4.78 M | $49.80 B |
| 09/03/2024 | $46.94 | $48.30 (2.9%) | $48.39 | $46.85 | 7.42 M | $49.71 B |
| 08/30/2024 | $47.12 | $47.13 (0.02%) | $47.20 | $46.59 | 5.42 M | $48.51 B |
| 08/29/2024 | $47.36 | $47.00 (-0.76%) | $47.50 | $46.91 | 6.75 M | $48.38 B |
| 08/28/2024 | $47.61 | $47.05 (-1.18%) | $47.70 | $46.80 | 4.45 M | $48.43 B |
| 08/27/2024 | $47.28 | $47.59 (0.66%) | $47.64 | $47.04 | 3.84 M | $48.98 B |
| 08/26/2024 | $47.00 | $47.28 (0.6%) | $47.68 | $46.78 | 3.87 M | $48.66 B |
| 08/23/2024 | $46.60 | $46.65 (0.11%) | $46.84 | $46.40 | 4.51 M | $48.02 B |
| 08/22/2024 | $47.23 | $46.48 (-1.59%) | $47.23 | $46.39 | 3.31 M | $47.84 B |
| 08/21/2024 | $47.01 | $47.01 (0%) | $47.23 | $46.62 | 5.24 M | $48.39 B |
| 08/20/2024 | $46.92 | $46.71 (-0.45%) | $47.12 | $46.20 | 7.07 M | $48.08 B |
| 08/19/2024 | $46.79 | $46.60 (-0.41%) | $46.94 | $46.34 | 5.21 M | $47.96 B |
| 08/16/2024 | $46.92 | $46.74 (-0.38%) | $47.14 | $46.33 | 4.61 M | $48.11 B |
| 08/15/2024 | $46.61 | $46.99 (0.82%) | $47.54 | $46.55 | 6.68 M | $48.37 B |
| 08/14/2024 | $46.28 | $46.24 (-0.09%) | $46.67 | $45.98 | 7.16 M | $47.59 B |
| 08/13/2024 | $46.00 | $46.50 (1.09%) | $46.79 | $46.00 | 6.55 M | $47.86 B |
| 08/12/2024 | $46.02 | $45.89 (-0.28%) | $46.57 | $45.86 | 7.64 M | $47.23 B |
| 08/09/2024 | $45.29 | $46.06 (1.7%) | $46.32 | $45.19 | 14.62 M | $47.41 B |
| 08/08/2024 | $44.88 | $45.01 (0.29%) | $45.54 | $43.32 | 27.32 M | $46.33 B |
| 08/07/2024 | $50.84 | $50.53 (-0.61%) | $51.55 | $50.46 | 7.30 M | $52.01 B |
| 08/06/2024 | $50.59 | $50.80 (0.42%) | $51.79 | $50.33 | 5.15 M | $52.29 B |
| 08/05/2024 | $52.02 | $50.47 (-2.98%) | $52.40 | $50.19 | 5.73 M | $51.95 B |
| 08/02/2024 | $52.12 | $51.61 (-0.98%) | $52.40 | $50.42 | 6.06 M | $53.73 B |
| 08/01/2024 | $51.43 | $51.38 (-0.1%) | $51.70 | $51.11 | 4.82 M | $53.49 B |
| 07/31/2024 | $51.82 | $51.45 (-0.71%) | $52.23 | $51.33 | 6.98 M | $53.56 B |
| 07/30/2024 | $51.24 | $51.57 (0.64%) | $51.74 | $50.89 | 4.02 M | $53.69 B |
| 07/29/2024 | $51.00 | $51.27 (0.53%) | $51.69 | $50.58 | 4.88 M | $53.38 B |
| 07/26/2024 | $50.28 | $51.00 (1.43%) | $51.03 | $50.07 | 3.80 M | $53.10 B |
| 07/25/2024 | $49.83 | $50.10 (0.54%) | $50.34 | $49.46 | 6.46 M | $52.16 B |
| 07/24/2024 | $50.26 | $49.59 (-1.33%) | $50.45 | $49.38 | 7.11 M | $51.63 B |
| 07/23/2024 | $50.48 | $50.31 (-0.34%) | $50.78 | $50.20 | 6.16 M | $52.38 B |
| 07/22/2024 | $50.82 | $50.36 (-0.91%) | $50.91 | $49.63 | 5.65 M | $52.43 B |
| 07/19/2024 | $51.09 | $50.89 (-0.39%) | $51.18 | $50.48 | 4.85 M | $52.98 B |
| 07/18/2024 | $50.55 | $51.01 (0.91%) | $51.67 | $50.48 | 6.40 M | $53.11 B |
| 07/17/2024 | $50.97 | $50.72 (-0.49%) | $51.48 | $50.57 | 5.37 M | $52.80 B |
| 07/16/2024 | $49.81 | $50.49 (1.37%) | $50.59 | $49.60 | 4.11 M | $52.56 B |
| 07/15/2024 | $50.51 | $49.86 (-1.29%) | $50.69 | $49.69 | 5.47 M | $51.91 B |
| 07/12/2024 | $50.50 | $50.83 (0.65%) | $51.14 | $50.48 | 5.27 M | $52.92 B |
| 07/11/2024 | $49.74 | $50.28 (1.09%) | $50.79 | $49.68 | 6.50 M | $52.35 B |
| 07/10/2024 | $49.83 | $49.85 (0.04%) | $49.89 | $49.21 | 4.94 M | $51.90 B |
| 07/09/2024 | $50.19 | $49.80 (-0.78%) | $50.20 | $49.65 | 5.85 M | $51.85 B |
| 07/08/2024 | $49.59 | $50.18 (1.19%) | $50.29 | $49.47 | 6.86 M | $52.24 B |
| 07/05/2024 | $49.09 | $49.75 (1.34%) | $49.83 | $48.97 | 6.08 M | $51.79 B |
| 07/03/2024 | $49.20 | $49.16 (-0.08%) | $49.66 | $49.06 | 4.17 M | $51.18 B |
| 07/02/2024 | $49.97 | $49.34 (-1.26%) | $49.97 | $49.13 | 6.28 M | $51.37 B |
| 07/01/2024 | $50.04 | $49.90 (-0.28%) | $50.23 | $49.58 | 4.96 M | $51.95 B |