5 DAY PERFORMANCE
-9.22%
1 MONTH PERFORMANCE
-3.67%
3 MONTH PERFORMANCE
+6.59%
6 MONTH PERFORMANCE
+5.93%
YEAR-TO-DATE PERFORMANCE
+27.80%
1 YEAR PERFORMANCE
+28.51%
Monster Beverage Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $73.41 | $73.74 (0.45%) | $74.00 | $73.19 | 3.51 M | $72.97 B |
| 12/04/2025 | $73.94 | $73.26 (-0.92%) | $74.18 | $73.07 | 4.52 M | $72.49 B |
| 12/03/2025 | $74.91 | $73.99 (-1.23%) | $75.05 | $73.73 | 4.97 M | $73.22 B |
| 12/02/2025 | $75.72 | $74.71 (-1.33%) | $75.94 | $74.25 | 6.46 M | $73.93 B |
| 12/01/2025 | $75.31 | $75.95 (0.85%) | $76.28 | $75.10 | 6.33 M | $75.16 B |
| 11/28/2025 | $75.09 | $74.99 (-0.13%) | $75.26 | $74.60 | 2.37 M | $74.21 B |
| 11/26/2025 | $74.87 | $75.04 (0.23%) | $75.27 | $74.60 | 3.35 M | $74.25 B |
| 11/25/2025 | $73.44 | $74.82 (1.88%) | $74.95 | $73.41 | 5.67 M | $74.04 B |
| 11/24/2025 | $72.20 | $73.24 (1.44%) | $73.62 | $72.01 | 10.33 M | $72.47 B |
| 11/21/2025 | $72.24 | $72.04 (-0.28%) | $72.80 | $71.99 | 5.26 M | $71.29 B |
| 11/20/2025 | $72.30 | $72.22 (-0.11%) | $73.00 | $72.00 | 5.25 M | $71.46 B |
| 11/19/2025 | $72.55 | $72.30 (-0.34%) | $73.01 | $72.21 | 5.60 M | $71.54 B |
| 11/18/2025 | $71.98 | $72.90 (1.28%) | $73.08 | $71.71 | 4.47 M | $72.14 B |
| 11/17/2025 | $71.61 | $71.84 (0.32%) | $73.03 | $71.56 | 4.82 M | $71.09 B |
| 11/14/2025 | $71.35 | $71.31 (-0.06%) | $71.95 | $70.79 | 5.26 M | $70.56 B |
| 11/13/2025 | $70.39 | $71.08 (0.98%) | $71.88 | $70.06 | 6.31 M | $70.34 B |
| 11/12/2025 | $71.81 | $70.48 (-1.85%) | $72.10 | $70.40 | 6.27 M | $69.74 B |
| 11/11/2025 | $70.25 | $71.91 (2.36%) | $72.12 | $70.15 | 7.13 M | $71.16 B |
| 11/10/2025 | $69.83 | $70.03 (0.29%) | $71.25 | $69.37 | 6.72 M | $69.30 B |
| 11/07/2025 | $70.42 | $69.73 (-0.98%) | $72.62 | $68.51 | 14.11 M | $69.00 B |
| 11/06/2025 | $67.33 | $66.31 (-1.51%) | $67.71 | $65.88 | 10.13 M | $64.70 B |
| 11/05/2025 | $66.92 | $67.87 (1.42%) | $67.96 | $66.92 | 5.33 M | $66.22 B |
| 11/04/2025 | $66.89 | $66.87 (-0.03%) | $66.94 | $65.92 | 5.42 M | $65.25 B |
| 11/03/2025 | $66.82 | $66.51 (-0.46%) | $67.07 | $66.29 | 4.33 M | $64.90 B |
| 10/31/2025 | $66.25 | $66.83 (0.88%) | $67.07 | $65.88 | 5.00 M | $65.21 B |
| 10/30/2025 | $66.87 | $66.57 (-0.45%) | $67.45 | $66.27 | 8.73 M | $64.96 B |
| 10/29/2025 | $68.87 | $66.56 (-3.35%) | $68.92 | $66.41 | 5.80 M | $64.95 B |
| 10/28/2025 | $69.16 | $69.32 (0.23%) | $69.54 | $68.47 | 3.47 M | $67.64 B |
| 10/27/2025 | $70.16 | $69.68 (-0.68%) | $70.16 | $69.59 | 3.94 M | $67.99 B |
| 10/24/2025 | $70.26 | $69.69 (-0.81%) | $70.38 | $69.45 | 2.40 M | $68.00 B |
| 10/23/2025 | $69.59 | $69.89 (0.43%) | $69.97 | $69.13 | 3.04 M | $68.20 B |
| 10/22/2025 | $68.69 | $69.72 (1.5%) | $70.46 | $68.69 | 5.13 M | $68.03 B |
| 10/21/2025 | $69.83 | $68.90 (-1.33%) | $69.99 | $68.59 | 5.87 M | $67.23 B |
| 10/20/2025 | $70.65 | $69.76 (-1.26%) | $70.72 | $69.32 | 4.68 M | $68.07 B |
| 10/17/2025 | $70.57 | $70.22 (-0.5%) | $70.65 | $69.88 | 4.72 M | $68.52 B |
| 10/16/2025 | $69.06 | $70.16 (1.59%) | $70.51 | $68.77 | 6.36 M | $68.46 B |
| 10/15/2025 | $68.47 | $68.65 (0.26%) | $69.19 | $67.85 | 4.41 M | $66.99 B |
| 10/14/2025 | $67.15 | $68.61 (2.17%) | $68.90 | $67.01 | 6.20 M | $66.95 B |
| 10/13/2025 | $68.99 | $67.15 (-2.67%) | $69.50 | $66.94 | 6.43 M | $65.52 B |
| 10/10/2025 | $69.34 | $69.62 (0.4%) | $70.06 | $69.20 | 6.77 M | $67.93 B |
| 10/09/2025 | $68.77 | $69.03 (0.38%) | $69.28 | $68.50 | 3.80 M | $67.36 B |
| 10/08/2025 | $68.45 | $68.73 (0.41%) | $69.20 | $67.86 | 7.63 M | $67.06 B |
| 10/07/2025 | $67.03 | $68.15 (1.67%) | $68.28 | $66.98 | 5.80 M | $66.50 B |
| 10/06/2025 | $67.11 | $67.09 (-0.03%) | $67.23 | $66.33 | 3.25 M | $65.46 B |
| 10/03/2025 | $67.45 | $67.17 (-0.42%) | $67.89 | $67.13 | 3.10 M | $65.54 B |
| 10/02/2025 | $66.90 | $67.58 (1.02%) | $67.89 | $66.56 | 4.32 M | $65.94 B |
| 10/01/2025 | $67.15 | $67.43 (0.42%) | $67.84 | $66.71 | 5.05 M | $65.79 B |
| 09/30/2025 | $67.13 | $67.31 (0.27%) | $67.44 | $66.71 | 4.78 M | $65.68 B |
| 09/29/2025 | $65.70 | $66.96 (1.92%) | $67.12 | $65.50 | 7.32 M | $65.34 B |
| 09/26/2025 | $64.76 | $65.34 (0.9%) | $65.46 | $64.42 | 3.10 M | $63.76 B |
| 09/25/2025 | $65.39 | $64.59 (-1.22%) | $65.55 | $64.21 | 3.13 M | $63.02 B |
| 09/24/2025 | $64.40 | $64.93 (0.82%) | $65.14 | $64.24 | 4.00 M | $63.36 B |
| 09/23/2025 | $63.98 | $64.48 (0.78%) | $64.50 | $63.01 | 4.19 M | $62.92 B |
| 09/22/2025 | $63.78 | $63.98 (0.31%) | $64.35 | $63.47 | 4.67 M | $62.43 B |
| 09/19/2025 | $64.86 | $64.13 (-1.13%) | $64.86 | $63.53 | 13.01 M | $62.57 B |
| 09/18/2025 | $66.03 | $64.64 (-2.11%) | $66.57 | $64.61 | 5.90 M | $63.07 B |
| 09/17/2025 | $66.38 | $66.52 (0.21%) | $67.13 | $65.84 | 6.55 M | $64.91 B |
| 09/16/2025 | $64.19 | $66.16 (3.07%) | $66.30 | $64.19 | 8.65 M | $64.56 B |
| 09/15/2025 | $64.93 | $64.35 (-0.89%) | $65.41 | $64.30 | 4.33 M | $62.79 B |
| 09/12/2025 | $63.80 | $64.69 (1.39%) | $64.78 | $63.64 | 4.84 M | $63.12 B |
| 09/11/2025 | $62.94 | $63.80 (1.37%) | $64.09 | $62.70 | 3.62 M | $62.25 B |
| 09/10/2025 | $63.10 | $62.83 (-0.43%) | $64.12 | $62.49 | 4.83 M | $61.31 B |
| 09/09/2025 | $62.86 | $63.35 (0.78%) | $64.01 | $62.73 | 4.47 M | $61.81 B |
| 09/08/2025 | $62.32 | $63.02 (1.12%) | $63.03 | $62.07 | 4.19 M | $61.49 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
