Monster Beverage (MNST)

Historical Prices For Monster Beverage (MNST)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	70.26	70.38	69.45	69.69	2,401,326	69.69
10/23/2025	69.59	69.97	69.13	69.89	3,043,089	69.89
10/22/2025	68.69	70.46	68.69	69.72	5,132,417	69.72
10/21/2025	69.83	69.99	68.59	68.90	5,866,839	68.90
10/20/2025	70.65	70.72	69.31	69.76	4,675,688	69.76
10/17/2025	70.57	70.65	69.88	70.22	4,723,069	70.22
10/16/2025	69.06	70.51	68.77	70.16	6,353,876	70.16
10/15/2025	68.47	69.19	67.84	68.65	4,414,590	68.65
10/14/2025	67.15	68.90	67.01	68.61	6,203,422	68.61
10/13/2025	68.99	69.50	66.94	67.15	6,425,187	67.15
10/10/2025	69.34	70.06	69.20	69.62	6,769,357	69.62
10/09/2025	68.77	69.28	68.50	69.03	3,797,740	69.03
10/08/2025	68.45	69.20	67.86	68.73	7,629,935	68.73
10/07/2025	67.03	68.28	66.98	68.15	5,798,114	68.15
10/06/2025	67.11	67.23	66.33	67.09	3,254,139	67.09
10/03/2025	67.45	67.89	67.13	67.17	3,095,282	67.17
10/02/2025	66.90	67.89	66.56	67.58	4,318,624	67.58
10/01/2025	67.15	67.84	66.70	67.43	5,051,574	67.43
9/30/2025	67.13	67.44	66.71	67.31	4,775,576	67.31
9/29/2025	65.70	67.12	65.50	66.96	7,321,695	66.96
9/26/2025	64.76	65.46	64.42	65.34	3,106,006	65.34
9/25/2025	65.39	65.55	64.21	64.59	3,132,867	64.59
9/24/2025	64.40	65.14	64.24	64.93	3,996,767	64.93
9/23/2025	63.98	64.50	63.01	64.48	4,188,968	64.48
9/22/2025	63.78	64.35	63.47	63.98	4,668,205	63.98
9/19/2025	64.86	64.86	63.52	64.13	13,013,882	64.13
9/18/2025	66.03	66.57	64.61	64.64	5,901,519	64.64
9/17/2025	66.38	67.13	65.84	66.52	6,551,718	66.52
9/16/2025	64.19	66.30	64.19	66.16	8,652,697	66.16
9/15/2025	64.93	65.41	64.30	64.35	4,334,952	64.35
9/12/2025	63.80	64.78	63.64	64.68	4,842,606	64.68
9/11/2025	62.94	64.09	62.70	63.80	3,618,029	63.80
9/10/2025	63.10	64.12	62.49	62.83	4,829,976	62.83
9/09/2025	62.86	64.01	62.73	63.35	4,465,263	63.35
9/08/2025	62.32	63.03	62.07	63.02	4,195,949	63.02
9/05/2025	63.53	63.66	62.13	62.46	3,338,671	62.46
9/04/2025	63.58	63.91	63.12	63.45	5,148,385	63.45
9/03/2025	62.17	63.53	62.16	63.51	4,682,348	63.51
9/02/2025	62.45	62.89	61.90	62.67	3,846,544	62.67
8/29/2025	61.93	62.53	61.76	62.41	4,164,492	62.41
8/28/2025	61.77	62.47	61.61	62.02	4,329,086	62.02
8/27/2025	62.09	62.19	60.97	61.73	4,498,898	61.73
8/26/2025	62.16	62.52	61.84	62.10	7,094,551	62.10
8/25/2025	62.64	63.07	62.05	62.30	4,935,252	62.30
8/22/2025	64.73	65.00	62.63	62.84	4,681,502	62.84
8/21/2025	64.45	64.99	63.91	64.36	4,116,890	64.36
8/20/2025	64.29	65.24	64.06	64.39	4,952,263	64.39
8/19/2025	64.25	64.30	63.29	63.99	5,572,037	63.99
8/18/2025	64.81	64.83	63.94	64.12	4,467,065	64.12
8/15/2025	64.49	65.02	64.29	64.64	4,846,828	64.64
8/14/2025	64.15	64.49	63.76	64.20	4,040,608	64.20
8/13/2025	64.22	64.22	63.18	64.15	5,729,586	64.15
8/12/2025	63.73	64.58	63.59	64.03	7,502,915	64.03
8/11/2025	64.43	64.59	62.71	63.66	8,589,818	63.66
8/08/2025	65.50	66.75	64.35	64.69	12,216,161	64.69
8/07/2025	59.96	60.97	59.80	60.80	9,023,464	60.80
8/06/2025	59.46	59.66	58.54	59.50	11,643,653	59.50
8/05/2025	60.24	60.50	58.74	59.04	8,787,726	59.04
8/04/2025	59.11	60.47	59.03	60.35	6,075,451	60.35
8/01/2025	58.75	59.34	58.09	59.02	12,248,627	59.02
7/31/2025	60.59	60.81	58.47	58.75	10,841,239	58.75
7/30/2025	61.22	61.77	60.87	61.04	4,116,174	61.04
7/29/2025	60.49	61.53	60.22	61.39	5,311,432	61.39
7/28/2025	60.10	60.53	59.67	60.21	3,603,062	60.21