5 DAY PERFORMANCE
-5.81%
1 MONTH PERFORMANCE
+7.68%
3 MONTH PERFORMANCE
-1.98%
6 MONTH PERFORMANCE
+3.93%
YEAR-TO-DATE PERFORMANCE
-1.31%
1 YEAR PERFORMANCE
-13.29%
Monster Beverage Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $54.40 | $54.40 (0%) | $54.86 | $54.00 | 4.60 M | $52.93 B |
| 03/11/2025 | $55.50 | $55.23 (-0.49%) | $55.75 | $54.69 | 6.32 M | $53.72 B |
| 03/10/2025 | $55.68 | $55.77 (0.16%) | $57.13 | $55.48 | 8.91 M | $54.25 B |
| 03/07/2025 | $55.55 | $55.07 (-0.86%) | $55.82 | $54.85 | 6.36 M | $53.57 B |
| 03/06/2025 | $55.12 | $55.69 (1.03%) | $55.75 | $54.81 | 5.38 M | $54.17 B |
| 03/05/2025 | $54.82 | $55.35 (0.97%) | $55.40 | $54.70 | 7.17 M | $53.84 B |
| 03/04/2025 | $55.34 | $54.82 (-0.94%) | $56.00 | $54.44 | 9.14 M | $53.33 B |
| 03/03/2025 | $54.43 | $55.17 (1.36%) | $55.58 | $53.90 | 8.33 M | $53.67 B |
| 02/28/2025 | $55.00 | $54.65 (-0.64%) | $56.40 | $54.07 | 15.07 M | $53.33 B |
| 02/27/2025 | $51.17 | $51.92 (1.47%) | $52.17 | $50.93 | 7.54 M | $50.67 B |
| 02/26/2025 | $51.77 | $51.65 (-0.23%) | $51.99 | $51.10 | 5.02 M | $50.40 B |
| 02/25/2025 | $52.86 | $52.13 (-1.38%) | $53.31 | $51.90 | 7.66 M | $50.87 B |
| 02/24/2025 | $52.72 | $52.56 (-0.3%) | $52.94 | $52.35 | 7.95 M | $51.29 B |
| 02/21/2025 | $51.58 | $53.00 (2.75%) | $53.36 | $51.31 | 7.70 M | $51.72 B |
| 02/20/2025 | $51.59 | $51.21 (-0.74%) | $51.79 | $51.00 | 7.03 M | $49.97 B |
| 02/19/2025 | $51.25 | $51.69 (0.86%) | $51.90 | $51.05 | 6.56 M | $50.44 B |
| 02/18/2025 | $49.22 | $51.05 (3.72%) | $51.09 | $48.95 | 8.07 M | $49.82 B |
| 02/14/2025 | $49.83 | $49.25 (-1.16%) | $50.34 | $49.22 | 6.11 M | $48.06 B |
| 02/13/2025 | $48.53 | $49.52 (2.04%) | $49.57 | $48.39 | 5.72 M | $48.32 B |
| 02/12/2025 | $47.50 | $48.17 (1.41%) | $48.27 | $47.32 | 2.70 M | $47.01 B |
| 02/11/2025 | $47.81 | $48.06 (0.52%) | $48.08 | $47.22 | 3.14 M | $46.90 B |
| 02/10/2025 | $46.62 | $47.81 (2.55%) | $48.11 | $46.57 | 7.11 M | $46.65 B |
| 02/07/2025 | $46.30 | $46.57 (0.58%) | $47.04 | $46.19 | 4.63 M | $45.44 B |
| 02/06/2025 | $46.47 | $46.30 (-0.37%) | $46.65 | $46.04 | 4.58 M | $45.18 B |
| 02/05/2025 | $46.68 | $46.16 (-1.11%) | $46.79 | $45.70 | 7.61 M | $45.04 B |
| 02/04/2025 | $47.61 | $46.61 (-2.1%) | $48.03 | $46.52 | 9.21 M | $45.48 B |
| 02/03/2025 | $48.39 | $47.50 (-1.84%) | $48.60 | $47.34 | 6.18 M | $46.35 B |
| 01/31/2025 | $49.18 | $48.71 (-0.96%) | $49.60 | $48.62 | 4.94 M | $47.53 B |
| 01/30/2025 | $49.65 | $49.36 (-0.58%) | $49.77 | $49.05 | 5.34 M | $48.17 B |
| 01/29/2025 | $48.67 | $49.10 (0.88%) | $49.31 | $48.43 | 7.08 M | $47.91 B |
| 01/28/2025 | $49.26 | $48.65 (-1.24%) | $49.26 | $48.43 | 6.38 M | $47.47 B |
| 01/27/2025 | $48.66 | $49.34 (1.4%) | $50.01 | $48.66 | 10.11 M | $48.15 B |
| 01/24/2025 | $48.10 | $48.28 (0.37%) | $48.53 | $47.86 | 9.04 M | $47.11 B |
| 01/23/2025 | $49.12 | $48.11 (-2.06%) | $49.23 | $48.03 | 6.43 M | $46.95 B |
| 01/22/2025 | $49.32 | $49.21 (-0.22%) | $50.48 | $49.09 | 7.88 M | $48.02 B |
| 01/21/2025 | $49.37 | $49.22 (-0.3%) | $49.94 | $48.85 | 9.69 M | $48.03 B |
| 01/17/2025 | $50.25 | $49.42 (-1.65%) | $50.25 | $49.30 | 11.80 M | $48.23 B |
| 01/16/2025 | $49.22 | $49.65 (0.87%) | $49.86 | $48.39 | 6.85 M | $48.45 B |
| 01/15/2025 | $50.43 | $49.26 (-2.32%) | $50.57 | $49.16 | 8.70 M | $48.07 B |
| 01/14/2025 | $49.83 | $50.10 (0.54%) | $50.16 | $49.46 | 3.79 M | $48.89 B |
| 01/13/2025 | $49.99 | $49.99 (0%) | $50.19 | $49.39 | 5.63 M | $48.78 B |
| 01/10/2025 | $51.24 | $49.74 (-2.93%) | $51.40 | $49.68 | 6.71 M | $48.54 B |
| 01/08/2025 | $51.68 | $51.60 (-0.15%) | $51.79 | $50.84 | 3.17 M | $50.35 B |
| 01/07/2025 | $51.88 | $51.55 (-0.64%) | $52.56 | $51.46 | 4.89 M | $50.30 B |
| 01/06/2025 | $52.26 | $51.87 (-0.75%) | $52.80 | $51.82 | 3.78 M | $50.62 B |
| 01/03/2025 | $52.68 | $52.39 (-0.55%) | $52.86 | $52.18 | 3.74 M | $51.12 B |
| 01/02/2025 | $52.96 | $52.31 (-1.23%) | $53.31 | $52.16 | 3.85 M | $51.05 B |
| 12/31/2024 | $52.75 | $52.56 (-0.36%) | $52.94 | $52.31 | 3.81 M | $51.29 B |
| 12/30/2024 | $52.30 | $52.53 (0.44%) | $52.89 | $51.85 | 3.81 M | $51.26 B |
| 12/27/2024 | $52.53 | $52.55 (0.04%) | $52.89 | $52.30 | 3.23 M | $51.28 B |
| 12/26/2024 | $52.31 | $52.67 (0.69%) | $52.98 | $52.18 | 2.92 M | $51.40 B |
| 12/24/2024 | $51.71 | $52.51 (1.55%) | $52.63 | $51.69 | 2.03 M | $51.24 B |
| 12/23/2024 | $51.84 | $51.86 (0.04%) | $51.98 | $51.29 | 3.85 M | $50.61 B |
| 12/20/2024 | $50.73 | $51.72 (1.95%) | $51.90 | $50.62 | 11.41 M | $50.47 B |
| 12/19/2024 | $51.30 | $50.90 (-0.78%) | $51.44 | $50.48 | 7.19 M | $49.67 B |
| 12/18/2024 | $51.69 | $51.54 (-0.29%) | $52.44 | $51.47 | 4.80 M | $50.29 B |
| 12/17/2024 | $52.16 | $51.95 (-0.4%) | $52.70 | $51.65 | 4.64 M | $50.69 B |
| 12/16/2024 | $52.71 | $52.25 (-0.87%) | $53.58 | $52.10 | 4.38 M | $50.99 B |
| 12/13/2024 | $52.30 | $52.76 (0.88%) | $52.85 | $52.18 | 4.70 M | $51.49 B |
| 12/12/2024 | $52.35 | $52.92 (1.09%) | $52.97 | $52.32 | 4.27 M | $51.64 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.
