MNST - Monster Beverage Corp
55.23
-0.540 -0.978%
Share volume: 6,317,470
Last Updated: 03-11-2025
Candy & Soda/Bottled-Canned Soft Drinks:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$55.77
-0.54
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $55.50 | $55.50 | $55.75 | $55.75 | $54.69 | $54.69 | $55.23 | $55.23 | 6,317,470 | $6,317,470.00 |
| 03-10-2025 | $55.68 | $55.68 | $57.13 | $57.13 | $55.48 | $55.48 | $55.77 | $55.77 | 8,910,678 | $8,910,678.00 |
| 03-07-2025 | $55.55 | $55.55 | $55.82 | $55.82 | $54.85 | $54.85 | $55.07 | $55.07 | 6,355,493 | $6,355,493.00 |
| 03-06-2025 | $55.12 | $55.12 | $55.75 | $55.75 | $54.81 | $54.81 | $55.69 | $55.69 | 5,383,145 | $5,383,145.00 |
| 03-05-2025 | $54.82 | $54.82 | $55.40 | $55.40 | $54.70 | $54.70 | $55.35 | $55.35 | 7,171,808 | $7,171,808.00 |
| 03-04-2025 | $55.34 | $55.34 | $56.00 | $56.00 | $54.44 | $54.44 | $54.82 | $54.82 | 9,137,571 | $9,137,571.00 |
| 03-03-2025 | $54.43 | $54.43 | $55.58 | $55.58 | $53.90 | $53.90 | $55.17 | $55.17 | 8,325,084 | $8,325,084.00 |
| 02-28-2025 | $55.00 | $55.00 | $56.40 | $56.40 | $54.07 | $54.07 | $54.65 | $54.65 | 15,068,267 | $14,351,788.00 |
| 02-27-2025 | $51.17 | $51.17 | $52.17 | $52.17 | $50.93 | $50.93 | $51.92 | $51.92 | 7,541,053 | $7,541,053.00 |
| 02-26-2025 | $51.77 | $51.77 | $51.99 | $51.99 | $51.10 | $51.10 | $51.65 | $51.65 | 5,024,317 | $5,024,317.00 |