Monster Beverage Corporation
42.84USD
-0.3100 (-0.72%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 43.15 | 8,540,400 |
| Fr 09/04/26 | 43.82 | 12,451,300 |
| Th 09/03/26 | 44.08 | 8,943,500 |
| We 09/02/26 | 44.42 | 10,510,000 |
| Tu 09/01/26 | 44.99 | 7,278,700 |
| Mo 08/31/26 | 45.92 | 12,161,200 |
| Fr 08/28/26 | 46.86 | 5,279,500 |
| Th 08/27/26 | 46.70 | 7,431,000 |
| We 08/26/26 | 47.81 | 6,220,800 |
| Tu 08/25/26 | 48.73 | 7,087,600 |
| Mo 08/24/26 | 48.92 | 11,667,300 |
| Fr 08/21/26 | 47.79 | 12,531,300 |
| Th 08/20/26 | 47.49 | 9,057,100 |
| We 08/19/26 | 47.43 | 11,953,400 |
| Tu 08/18/26 | 47.38 | 16,318,800 |
| Mo 08/17/26 | 45.52 | 9,817,800 |
| Fr 08/14/26 | 46.82 | 7,930,700 |
| Th 08/13/26 | 46.68 | 9,858,700 |
| We 08/12/26 | 45.98 | 8,544,900 |
| Tu 08/11/26 | 45.53 | 9,579,000 |
| Mo 08/10/26 | 45.72 | 11,943,600 |
| Fr 08/07/26 | 45.18 | 17,009,600 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 47.08 | 13,658,800 |
| We 08/05/26 | 47.23 | 8,666,200 |
| Tu 08/04/26 | 47.09 | 13,615,600 |
| Mo 08/03/26 | 46.78 | 14,161,200 |
| Fr 07/31/26 | 48.19 | 7,765,200 |
| Th 07/30/26 | 48.83 | 13,081,800 |
| We 07/29/26 | 48.62 | 9,104,400 |
| Tu 07/28/26 | 48.87 | 14,104,200 |
| Mo 07/27/26 | 47.67 | 7,548,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 48.46 | 16,986,400 |
| Mo 07/06/26 | 48.69 | 9,894,600 |
| Th 07/02/26 | 48.80 | 11,373,200 |
| We 07/01/26 | 48.67 | 8,601,200 |
| Tu 06/30/26 | 48.06 | 12,372,800 |
| Mo 06/29/26 | 48.82 | 10,123,800 |
| Fr 06/26/26 | 48.19 | 26,841,200 |
| Th 06/25/26 | 47.92 | 11,640,400 |
| We 06/24/26 | 47.35 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 44.52 | 9,602,600 |
| Tu 06/02/26 | 44.12 | 14,775,200 |
| Mo 06/01/26 | 44.55 | 11,613,400 |
| Fr 05/29/26 | 44.04 | 18,931,200 |
| Th 05/28/26 | 43.99 | 9,478,200 |
| We 05/27/26 | 44.62 | 11,345,600 |
| Tu 05/26/26 | 43.71 | 9,625,800 |
| Fr 05/22/26 | 43.40 | 6,478,000 |
| Th 05/21/26 | 43.16 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 38.56 | 6,541,000 |
| Th 04/30/26 | 38.53 | 9,118,400 |
| We 04/29/26 | 38.44 | 6,092,200 |
| Tu 04/28/26 | 38.60 | 8,020,600 |
| Mo 04/27/26 | 38.43 | 6,795,400 |
| Fr 04/24/26 | 39.12 | 8,401,600 |
| Th 04/23/26 | 38.78 | 7,710,400 |
| We 04/22/26 | 37.97 | 8,125,600 |
| Tu 04/21/26 | 37.63 | 10,965,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 36.23 | 16,086,800 |
| Mo 03/30/26 | 35.66 | 10,468,600 |
| Fr 03/27/26 | 35.92 | 8,040,800 |
| Th 03/26/26 | 35.99 | 9,179,200 |
| We 03/25/26 | 36.60 | 7,768,400 |
| Tu 03/24/26 | 36.50 | 8,604,600 |
| Mo 03/23/26 | 36.98 | 9,817,400 |
| Fr 03/20/26 | 36.85 | 21,057,600 |
| Th 03/19/26 | 36.87 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 42.65 | 27,123,200 |
| Th 02/26/26 | 43.33 | 18,961,400 |
| We 02/25/26 | 42.71 | 13,721,400 |
| Tu 02/24/26 | 42.77 | 10,076,000 |
| Mo 02/23/26 | 42.35 | 12,416,600 |
| Fr 02/20/26 | 41.88 | 13,205,600 |
| Th 02/19/26 | 40.99 | 11,479,600 |
| We 02/18/26 | 41.59 | 14,362,600 |
| Tu 02/17/26 | 41.45 | 15,516,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 40.71 | 8,989,600 |
| Mo 01/26/26 | 40.58 | 11,888,000 |
| Fr 01/23/26 | 41.00 | 8,787,000 |
| Th 01/22/26 | 40.44 | 11,427,600 |
| We 01/21/26 | 40.80 | 17,286,800 |
| Tu 01/20/26 | 40.74 | 14,677,400 |
| Fr 01/16/26 | 39.08 | 15,210,000 |
| Th 01/15/26 | 38.96 | 11,038,600 |
| We 01/14/26 | 38.87 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 38.83 | 7,550,000 |
| Mo 12/22/25 | 38.83 | 10,402,600 |
| Fr 12/19/25 | 38.13 | 34,156,600 |
| Th 12/18/25 | 37.73 | 9,652,200 |
| We 12/17/25 | 37.17 | 8,776,800 |
| Tu 12/16/25 | 37.67 | 10,106,200 |
| Mo 12/15/25 | 37.42 | 11,236,800 |
| Fr 12/12/25 | 36.99 | 9,710,600 |
| Th 12/11/25 | 36.24 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 36.11 | 10,497,400 |
| We 11/19/25 | 36.15 | 11,198,400 |
| Tu 11/18/25 | 36.45 | 8,938,400 |
| Mo 11/17/25 | 35.92 | 9,633,400 |
| Fr 11/14/25 | 35.65 | 10,517,200 |
| Th 11/13/25 | 35.54 | 12,625,600 |
| We 11/12/25 | 35.24 | 12,540,600 |
| Tu 11/11/25 | 35.96 | 14,259,800 |
| Mo 11/10/25 | 35.01 | 13,442,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 34.45 | 11,733,600 |
| Mo 10/20/25 | 34.88 | 9,350,800 |
| Fr 10/17/25 | 35.11 | 9,446,000 |
| Th 10/16/25 | 35.08 | 12,707,600 |
| We 10/15/25 | 34.33 | 8,829,000 |
| Tu 10/14/25 | 34.31 | 12,406,800 |
| Mo 10/13/25 | 33.58 | 12,850,800 |
| Fr 10/10/25 | 34.81 | 13,538,800 |
| Th 10/09/25 | 34.51 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 32.06 | 26,027,800 |
| Th 09/18/25 | 32.32 | 11,807,000 |
| We 09/17/25 | 33.26 | 13,103,400 |
| Tu 09/16/25 | 33.08 | 17,305,800 |
| Mo 09/15/25 | 32.17 | 8,669,600 |
| Fr 09/12/25 | 32.35 | 9,685,200 |
| Th 09/11/25 | 31.90 | 7,235,800 |
| We 09/10/25 | 31.42 | 9,660,000 |
| Tu 09/09/25 | 31.67 | 8,931,000 |
| Fr 07/24/26 | 46.74 | 11,897,600 |
| Th 07/23/26 | 46.78 | 7,738,000 |
| We 07/22/26 | 47.83 | 9,663,000 |
| Tu 07/21/26 | 47.23 | 8,477,600 |
| Mo 07/20/26 | 47.72 | 10,113,200 |
| Fr 07/17/26 | 48.75 | 21,510,400 |
| Th 07/16/26 | 49.97 | 18,231,600 |
| We 07/15/26 | 48.78 | 12,415,800 |
| Tu 07/14/26 | 49.01 | 9,182,000 |
| Mo 07/13/26 | 48.53 | 7,580,800 |
| Fr 07/10/26 | 48.69 | 7,138,000 |
| Th 07/09/26 | 48.28 | 11,512,400 |
| We 07/08/26 | 47.58 | 10,642,400 |
| 8,772,000 |
| Tu 06/23/26 | 46.85 | 10,732,200 |
| Mo 06/22/26 | 46.51 | 9,745,800 |
| Th 06/18/26 | 45.67 | 25,211,000 |
| We 06/17/26 | 45.83 | 8,665,600 |
| Tu 06/16/26 | 46.47 | 9,516,000 |
| Mo 06/15/26 | 46.62 | 9,524,200 |
| Fr 06/12/26 | 46.42 | 9,239,200 |
| Th 06/11/26 | 46.01 | 10,258,200 |
| We 06/10/26 | 45.60 | 13,900,400 |
| Tu 06/09/26 | 45.08 | 13,424,200 |
| Mo 06/08/26 | 44.24 | 11,192,800 |
| Fr 06/05/26 | 44.78 | 11,353,200 |
| Th 06/04/26 | 44.27 | 9,729,400 |
| 8,613,200 |
| We 05/20/26 | 43.44 | 8,667,800 |
| Tu 05/19/26 | 43.17 | 9,449,800 |
| Mo 05/18/26 | 44.27 | 9,612,600 |
| Fr 05/15/26 | 43.54 | 12,298,000 |
| Th 05/14/26 | 42.91 | 8,258,800 |
| We 05/13/26 | 42.97 | 13,030,200 |
| Tu 05/12/26 | 42.94 | 12,054,400 |
| Mo 05/11/26 | 43.21 | 15,588,400 |
| Fr 05/08/26 | 43.15 | 30,569,600 |
| Th 05/07/26 | 37.99 | 13,252,200 |
| We 05/06/26 | 38.60 | 8,590,400 |
| Tu 05/05/26 | 37.90 | 7,641,600 |
| Mo 05/04/26 | 37.60 | 12,986,200 |
| Mo 04/20/26 | 38.62 | 10,296,200 |
| Fr 04/17/26 | 38.36 | 9,582,600 |
| Th 04/16/26 | 37.68 | 10,073,800 |
| We 04/15/26 | 37.47 | 9,857,400 |
| Tu 04/14/26 | 37.53 | 11,363,600 |
| Mo 04/13/26 | 37.58 | 7,027,200 |
| Fr 04/10/26 | 37.86 | 7,653,600 |
| Th 04/09/26 | 38.10 | 7,607,000 |
| We 04/08/26 | 37.57 | 10,961,800 |
| Tu 04/07/26 | 36.22 | 11,229,200 |
| Mo 04/06/26 | 37.08 | 8,128,600 |
| Th 04/02/26 | 36.19 | 6,326,600 |
| We 04/01/26 | 36.38 | 8,506,000 |
| 9,063,200 |
| We 03/18/26 | 37.04 | 13,695,800 |
| Tu 03/17/26 | 38.79 | 7,674,600 |
| Mo 03/16/26 | 38.53 | 8,582,000 |
| Fr 03/13/26 | 38.56 | 8,009,000 |
| Th 03/12/26 | 38.49 | 12,005,600 |
| We 03/11/26 | 38.76 | 12,435,600 |
| Tu 03/10/26 | 38.35 | 11,988,200 |
| Mo 03/09/26 | 37.87 | 17,211,600 |
| Fr 03/06/26 | 37.81 | 11,721,200 |
| Th 03/05/26 | 38.35 | 13,868,400 |
| We 03/04/26 | 39.31 | 12,124,200 |
| Tu 03/03/26 | 39.49 | 15,663,800 |
| Mo 03/02/26 | 40.53 | 14,629,400 |
| Fr 02/13/26 | 40.74 | 10,352,000 |
| Th 02/12/26 | 40.58 | 9,182,600 |
| We 02/11/26 | 40.40 | 10,330,600 |
| Tu 02/10/26 | 40.08 | 16,694,800 |
| Mo 02/09/26 | 40.45 | 12,198,800 |
| Fr 02/06/26 | 41.27 | 8,589,200 |
| Th 02/05/26 | 40.88 | 12,255,200 |
| We 02/04/26 | 40.72 | 22,525,800 |
| Tu 02/03/26 | 40.99 | 22,894,600 |
| Mo 02/02/26 | 40.55 | 19,603,200 |
| Fr 01/30/26 | 40.38 | 12,187,400 |
| Th 01/29/26 | 40.02 | 7,884,000 |
| We 01/28/26 | 40.46 | 8,658,400 |
| 15,125,600 |
| Tu 01/13/26 | 39.22 | 13,389,600 |
| Mo 01/12/26 | 38.75 | 9,948,400 |
| Fr 01/09/26 | 38.67 | 7,137,000 |
| Th 01/08/26 | 38.30 | 7,129,000 |
| We 01/07/26 | 38.08 | 12,637,200 |
| Tu 01/06/26 | 37.86 | 8,791,400 |
| Mo 01/05/26 | 37.83 | 9,481,000 |
| Fr 01/02/26 | 38.08 | 8,948,600 |
| We 12/31/25 | 38.33 | 5,588,400 |
| Tu 12/30/25 | 38.71 | 6,313,800 |
| Mo 12/29/25 | 38.81 | 6,686,400 |
| Fr 12/26/25 | 38.65 | 4,409,800 |
| We 12/24/25 | 38.71 | 3,072,000 |
| 11,279,800 |
| We 12/10/25 | 36.93 | 14,382,400 |
| Tu 12/09/25 | 36.78 | 7,928,400 |
| Mo 12/08/25 | 36.97 | 8,101,200 |
| Fr 12/05/25 | 36.87 | 7,021,000 |
| Th 12/04/25 | 36.63 | 9,041,400 |
| We 12/03/25 | 36.99 | 9,945,400 |
| Tu 12/02/25 | 37.35 | 12,917,800 |
| Mo 12/01/25 | 37.97 | 12,668,400 |
| Fr 11/28/25 | 37.49 | 4,734,200 |
| We 11/26/25 | 37.52 | 6,707,200 |
| Tu 11/25/25 | 37.41 | 11,336,600 |
| Mo 11/24/25 | 36.62 | 20,668,000 |
| Fr 11/21/25 | 36.02 | 10,517,600 |
| Fr 11/07/25 | 34.87 | 28,199,600 |
| Th 11/06/25 | 33.15 | 20,265,800 |
| We 11/05/25 | 33.94 | 10,659,200 |
| Tu 11/04/25 | 33.44 | 10,849,000 |
| Mo 11/03/25 | 33.26 | 8,660,200 |
| Fr 10/31/25 | 33.42 | 10,007,400 |
| Th 10/30/25 | 33.28 | 17,451,000 |
| We 10/29/25 | 33.28 | 11,593,800 |
| Tu 10/28/25 | 34.66 | 6,944,200 |
| Mo 10/27/25 | 34.84 | 7,873,000 |
| Fr 10/24/25 | 34.85 | 4,802,600 |
| Th 10/23/25 | 34.94 | 6,085,800 |
| We 10/22/25 | 34.86 | 10,264,600 |
| 7,595,200 |
| We 10/08/25 | 34.37 | 15,259,800 |
| Tu 10/07/25 | 34.08 | 11,596,000 |
| Mo 10/06/25 | 33.54 | 6,508,000 |
| Fr 10/03/25 | 33.58 | 6,190,400 |
| Th 10/02/25 | 33.79 | 8,636,200 |
| We 10/01/25 | 33.72 | 10,103,200 |
| Tu 09/30/25 | 33.65 | 9,550,400 |
| Mo 09/29/25 | 33.48 | 14,643,400 |
| Fr 09/26/25 | 32.67 | 6,195,200 |
| Th 09/25/25 | 32.29 | 6,265,800 |
| We 09/24/25 | 32.47 | 7,993,600 |
| Tu 09/23/25 | 32.24 | 8,378,000 |
| Mo 09/22/25 | 31.99 | 9,337,400 |
| Mo 09/08/25 | 31.51 | 8,388,400 |