Monster Beverage (MNST)

Historical Prices For Monster Beverage (MNST)

Date Range:

2025-04-22 - 2025-07-22

Date	Open	High	Low	Close	Volume	Adjusted Close
7/21/2025	58.89	59.63	58.79	59.43	3,528,993	59.43
7/18/2025	59.54	59.82	58.97	59.00	5,424,965	59.00
7/17/2025	58.80	59.16	58.42	59.09	4,273,314	59.09
7/16/2025	59.13	59.35	58.29	58.65	4,453,157	58.65
7/15/2025	59.54	59.57	58.66	58.94	6,630,710	58.94
7/14/2025	58.88	60.06	58.59	59.67	5,660,167	59.67
7/11/2025	58.93	59.14	58.30	58.83	5,843,943	58.83
7/10/2025	59.57	59.71	58.92	59.17	5,482,799	59.17
7/09/2025	61.29	61.67	59.24	59.57	9,964,048	59.57
7/08/2025	62.49	62.80	61.53	61.59	5,913,905	61.59
7/07/2025	63.08	63.34	62.65	62.85	4,267,505	62.85
7/03/2025	63.23	63.23	62.33	63.08	3,783,580	63.08
7/02/2025	63.46	63.79	62.94	63.04	5,051,639	63.04
7/01/2025	62.83	64.36	62.77	63.54	5,945,778	63.54
6/30/2025	61.71	62.79	61.63	62.64	5,201,578	62.64
6/27/2025	62.07	62.10	61.27	61.71	8,486,657	61.71
6/26/2025	62.34	62.94	61.90	62.19	6,676,009	62.19
6/25/2025	63.68	63.68	62.06	62.20	4,667,971	62.20
6/24/2025	63.33	63.83	62.84	63.57	4,659,090	63.57
6/23/2025	63.25	63.39	62.64	63.21	5,739,656	63.21
6/20/2025	63.30	63.62	62.68	63.09	12,785,958	63.09
6/18/2025	62.99	63.41	62.66	63.19	4,923,681	63.19
6/17/2025	63.71	63.84	62.64	62.78	12,008,133	62.78
6/16/2025	63.49	64.28	63.20	63.88	5,233,346	63.88
6/13/2025	63.54	63.65	62.95	63.06	6,155,889	63.06
6/12/2025	63.04	63.77	62.81	63.69	6,259,039	63.69
6/11/2025	62.96	63.09	62.30	62.59	4,799,320	62.59
6/10/2025	62.90	63.35	62.67	63.04	4,630,295	63.04
6/09/2025	63.41	63.50	62.66	63.00	4,263,928	63.00
6/06/2025	63.31	63.76	63.19	63.41	3,690,564	63.41
6/05/2025	63.21	63.27	62.60	63.00	4,828,240	63.00
6/04/2025	64.01	64.02	62.92	63.16	4,908,025	63.16
6/03/2025	63.49	64.03	63.12	63.99	6,015,319	63.99
6/02/2025	63.61	63.85	62.70	63.83	5,070,176	63.83
5/30/2025	63.74	64.14	63.25	63.95	13,502,458	63.95
5/29/2025	63.91	64.18	62.88	63.64	4,146,135	63.64
5/28/2025	64.28	64.45	63.69	63.77	3,325,225	63.77
5/27/2025	63.56	64.31	63.49	64.24	5,266,310	64.24
5/23/2025	62.68	63.47	62.42	63.36	3,509,084	63.36
5/22/2025	63.02	63.22	62.48	62.87	3,812,502	62.87
5/21/2025	62.90	63.48	62.80	63.10	6,278,147	63.10
5/20/2025	62.76	63.16	62.58	62.99	5,402,062	62.99
5/19/2025	62.84	62.96	62.47	62.90	4,009,624	62.90
5/16/2025	62.48	62.92	62.01	62.86	8,603,681	62.86
5/15/2025	61.02	62.34	61.02	62.33	6,757,189	62.33
5/14/2025	60.23	61.27	60.03	61.00	5,066,216	61.00
5/13/2025	61.23	61.26	60.15	60.23	5,384,252	60.23
5/12/2025	61.51	62.45	60.42	61.36	6,288,013	61.36
5/09/2025	58.81	61.83	58.62	61.00	8,655,125	61.00
5/08/2025	60.65	61.07	60.08	60.14	6,080,248	60.14
5/07/2025	60.26	60.85	59.98	60.56	3,871,024	60.56
5/06/2025	60.58	60.77	59.89	60.02	5,258,115	60.02
5/05/2025	60.06	61.29	59.63	60.91	4,609,380	60.91
5/02/2025	59.87	60.26	59.43	60.05	4,161,648	60.05
5/01/2025	59.86	60.03	59.30	59.52	5,164,935	59.52
4/30/2025	59.59	60.29	58.80	60.12	5,229,037	60.12
4/29/2025	58.59	59.33	58.01	59.25	3,448,548	59.25
4/28/2025	58.74	58.98	58.03	58.49	3,057,179	58.49
4/25/2025	58.59	58.82	57.86	58.65	3,898,448	58.65
4/24/2025	58.98	58.98	58.10	58.59	3,619,135	58.59
4/23/2025	59.32	59.70	58.51	59.09	4,994,564	59.09
4/22/2025	58.73	59.59	58.20	59.28	4,489,745	59.28