Monster Beverage (MNST)

Historical Prices For Monster Beverage (MNST)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	58.59	58.82	57.86	58.67	3,898,344	58.67
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
4/21/2025	58.36	58.42	57.01	58.01	4,630,858	58.01
4/17/2025	58.46	58.65	58.15	58.41	7,138,380	58.41
4/16/2025	58.87	59.14	57.91	57.95	5,060,189	57.95
4/15/2025	58.75	58.91	58.20	58.64	3,081,964	58.64
4/14/2025	58.20	58.79	57.87	58.58	4,517,097	58.58
4/11/2025	57.87	58.45	57.17	58.15	5,655,983	58.15
4/10/2025	57.93	58.69	56.91	57.77	5,845,636	57.77
4/09/2025	55.13	58.84	54.73	58.25	10,001,357	58.25
4/08/2025	57.67	57.83	54.84	55.01	19,282,106	55.01
4/07/2025	56.46	57.95	55.99	57.11	9,891,824	57.11
4/04/2025	59.51	60.00	57.38	57.55	10,386,407	57.55
4/03/2025	58.77	60.34	58.62	59.65	8,537,390	59.65
4/02/2025	59.05	59.42	58.61	59.36	4,632,741	59.36
4/01/2025	58.50	59.07	58.30	59.04	5,035,403	59.04
3/31/2025	57.94	58.89	57.94	58.52	5,587,944	58.52
3/28/2025	58.86	59.00	57.47	57.86	4,464,996	57.86
3/27/2025	57.84	58.71	57.73	58.58	3,586,221	58.58
3/26/2025	57.89	58.14	57.66	57.76	5,211,316	57.76
3/25/2025	57.83	58.08	57.55	57.84	4,687,456	57.84
3/24/2025	57.52	57.95	57.30	57.83	6,638,014	57.83
3/21/2025	56.36	57.56	56.28	57.31	7,643,193	57.31
3/20/2025	56.84	57.10	56.55	56.87	4,951,602	56.87
3/19/2025	56.70	57.03	56.16	56.82	4,462,372	56.82
3/18/2025	56.09	57.00	56.02	56.82	5,476,958	56.82
3/17/2025	55.00	56.37	54.87	56.21	4,361,277	56.21
3/14/2025	54.22	55.42	54.22	55.09	5,064,806	55.09
3/13/2025	54.32	54.84	54.17	54.36	3,597,444	54.36
3/12/2025	54.40	54.86	54.00	54.40	5,563,236	54.40
3/11/2025	55.49	55.75	54.69	55.23	6,477,695	55.23
3/10/2025	55.68	57.13	55.48	55.77	8,910,490	55.77
3/07/2025	55.55	55.82	54.85	55.07	6,355,509	55.07
3/06/2025	55.12	55.75	54.81	55.69	5,383,272	55.69
3/05/2025	54.82	55.40	54.70	55.35	7,171,806	55.35
3/04/2025	55.34	56.00	54.44	54.82	9,137,299	54.82
3/03/2025	54.42	55.58	53.90	55.17	8,324,925	55.17
2/28/2025	55.00	56.40	54.07	54.65	15,068,277	54.65
2/27/2025	51.17	52.17	50.93	51.92	7,537,589	51.92
2/26/2025	51.77	51.99	51.10	51.65	5,023,737	51.65
2/25/2025	52.86	53.31	51.90	52.13	7,661,978	52.13
2/24/2025	52.72	52.94	52.35	52.56	7,946,113	52.56
2/21/2025	51.58	53.36	51.31	53.00	7,703,109	53.00
2/20/2025	51.59	51.79	51.00	51.21	7,027,615	51.21
2/19/2025	51.25	51.90	51.05	51.69	6,564,793	51.69
2/18/2025	49.22	51.09	48.95	51.05	8,073,487	51.05
2/14/2025	49.83	50.34	49.22	49.25	6,107,119	49.25
2/13/2025	48.53	49.57	48.39	49.52	5,722,518	49.52
2/12/2025	47.50	48.27	47.32	48.17	2,696,213	48.17
2/11/2025	47.81	48.08	47.22	48.06	3,141,096	48.06
2/10/2025	46.62	48.11	46.57	47.81	7,113,827	47.81
2/07/2025	46.30	47.04	46.19	46.57	4,634,455	46.57
2/06/2025	46.47	46.65	46.04	46.30	4,578,154	46.30
2/05/2025	46.68	46.78	45.70	46.16	7,605,232	46.16
2/04/2025	47.61	48.02	46.52	46.61	9,208,217	46.61
2/03/2025	48.39	48.59	47.34	47.50	6,171,383	47.50
1/31/2025	49.18	49.60	48.62	48.71	4,937,500	48.71
1/30/2025	49.65	49.77	49.05	49.36	5,343,206	49.36
1/29/2025	48.67	49.30	48.43	49.10	7,082,554	49.10
1/28/2025	49.26	49.26	48.42	48.65	6,380,263	48.65
1/27/2025	48.66	50.01	48.66	49.34	10,110,811	49.34