Monster Beverage (MNST)

56.66Last Price

+1.59 (2.89%)Change

Monster Beverage is a leading manufacturer and marketer of energy drinks and alternative beverages

The company is known for its wide array of innovative and creatively branded products that cater to a diverse range of consumers looking for an energy boost. From its flagship Monster Energy line to other beverages like juice and coffee-infused drinks, Monster Beverage continuously seeks to expand its portfolio and appeal to health-conscious and active lifestyle consumers. The brand is recognized for its energetic marketing campaigns and sponsorships in extreme sports, music, and other high-energy events, positioning itself as a staple in the competitive beverage market.

Date Range:

2024-12-10 - 2025-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
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	7,946,128	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
1/24/2025	48.10	48.52	47.86	48.28	9,044,148	48.28
1/23/2025	49.12	49.23	48.03	48.11	6,429,187	48.11
1/22/2025	49.32	50.48	49.09	49.21	7,881,610	49.21
1/21/2025	49.37	49.94	48.85	49.22	9,694,095	49.22
1/17/2025	50.25	50.25	49.30	49.42	11,799,394	49.42
1/16/2025	49.22	49.86	48.39	49.65	6,849,887	49.65
1/15/2025	50.43	50.56	49.16	49.26	8,702,955	49.26
1/14/2025	49.83	50.16	49.46	50.10	3,792,190	50.10
1/13/2025	49.99	50.19	49.39	49.99	5,633,287	49.99
1/10/2025	51.24	51.40	49.68	49.74	6,706,192	49.74
1/08/2025	51.68	51.79	50.84	51.60	3,166,957	51.60
1/07/2025	51.88	52.56	51.46	51.55	4,893,098	51.55
1/06/2025	52.26	52.80	51.82	51.87	3,777,792	51.87
1/03/2025	52.68	52.86	52.17	52.39	3,736,741	52.39
1/02/2025	52.96	53.31	52.16	52.31	3,919,222	52.31
12/31/2024	52.53	0.00	52.56	52.56	0	52.56
12/30/2024	52.30	52.88	51.85	52.53	3,813,574	52.53
12/27/2024	52.53	52.88	52.30	52.55	3,231,269	52.55
12/26/2024	52.31	52.98	52.18	52.67	2,921,221	52.67
12/24/2024	51.71	52.63	51.69	52.51	2,027,348	52.51
12/23/2024	51.84	51.98	51.29	51.86	3,850,648	51.86
12/20/2024	50.73	51.90	50.62	51.72	11,411,346	51.72
12/19/2024	51.30	51.44	50.48	51.16	3,502,937	51.16
12/18/2024	51.69	52.44	51.47	51.54	4,802,587	51.54
12/17/2024	52.16	52.70	51.65	51.95	4,646,658	51.95
12/16/2024	52.71	53.58	52.10	52.25	4,408,978	52.25
12/13/2024	52.30	52.85	52.18	52.76	4,695,373	52.76
12/12/2024	52.35	52.97	52.32	52.92	4,273,056	52.92
12/11/2024	53.07	53.52	52.06	52.10	3,438,350	52.10
12/10/2024	52.91	53.63	52.34	53.01	4,243,592	53.01