MNST
Monster Beverage Corporation
NMS
$88.24
-0.86
(-0.97%)
Extended · +1.45σ
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $89.17 | $89.27 | $87.23 | $88.24 | 7.4M |
| 2026-06-01 | $88.25 | $89.86 | $87.82 | $89.10 | 5.8M |
| 2026-05-29 | $87.99 | $89.10 | $87.42 | $88.08 | 9.5M |
| 2026-05-28 | $88.48 | $89.14 | $87.70 | $87.99 | 4.7M |
| 2026-05-27 | $88.00 | $89.85 | $87.94 | $89.24 | 5.7M |
| 2026-05-26 | $87.39 | $87.95 | $86.68 | $87.42 | 4.8M |
| 2026-05-22 | $86.20 | $87.11 | $85.86 | $86.79 | 3.2M |
| 2026-05-21 | $86.64 | $86.75 | $85.47 | $86.32 | 4.3M |
| 2026-05-20 | $86.35 | $87.63 | $86.01 | $86.88 | 4.3M |
| 2026-05-19 | $87.53 | $88.04 | $86.18 | $86.35 | 4.7M |
| 2026-05-18 | $87.49 | $88.66 | $86.86 | $88.54 | 4.8M |
| 2026-05-15 | $86.00 | $87.91 | $85.88 | $87.09 | 6.1M |
| 2026-05-14 | $85.75 | $86.04 | $85.20 | $85.82 | 4.1M |
| 2026-05-13 | $86.00 | $86.79 | $85.28 | $85.93 | 6.5M |
| 2026-05-12 | $86.00 | $86.33 | $84.81 | $85.87 | 6.0M |
| 2026-05-11 | $85.01 | $86.45 | $83.26 | $86.41 | 7.8M |
| 2026-05-08 | $84.50 | $88.77 | $83.13 | $86.29 | 15.3M |
| 2026-05-07 | $76.71 | $76.96 | $75.38 | $75.97 | 6.6M |
| 2026-05-06 | $76.83 | $77.96 | $76.30 | $77.20 | 4.3M |
| 2026-05-05 | $75.00 | $76.61 | $74.85 | $75.80 | 3.8M |
| 2026-05-04 | $76.14 | $76.55 | $74.60 | $75.20 | 6.5M |
| 2026-05-01 | $77.32 | $78.34 | $76.76 | $77.12 | 3.3M |
| 2026-04-30 | $77.19 | $77.93 | $76.70 | $77.07 | 4.6M |
| 2026-04-29 | $76.89 | $77.07 | $76.13 | $76.89 | 3.0M |
| 2026-04-28 | $77.86 | $78.37 | $77.06 | $77.19 | 4.0M |
| 2026-04-27 | $78.02 | $78.31 | $76.81 | $76.86 | 3.4M |
| 2026-04-24 | $77.55 | $78.25 | $77.23 | $78.23 | 4.2M |
| 2026-04-23 | $76.57 | $78.00 | $76.32 | $77.56 | 3.9M |
| 2026-04-22 | $75.78 | $76.68 | $75.54 | $75.95 | 4.1M |
| 2026-04-21 | $76.88 | $77.23 | $75.10 | $75.27 | 5.5M |
| 2026-04-20 | $76.50 | $77.44 | $76.20 | $77.23 | 5.1M |
| 2026-04-17 | $75.72 | $76.84 | $75.36 | $76.72 | 4.8M |
| 2026-04-16 | $74.55 | $76.31 | $74.55 | $75.36 | 5.0M |
| 2026-04-15 | $75.00 | $75.07 | $73.86 | $74.93 | 4.9M |
| 2026-04-14 | $74.77 | $76.42 | $74.56 | $75.07 | 5.7M |
| 2026-04-13 | $75.35 | $75.53 | $74.59 | $75.17 | 3.5M |
| 2026-04-10 | $76.17 | $76.67 | $75.40 | $75.72 | 3.8M |
| 2026-04-09 | $74.61 | $76.93 | $74.49 | $76.19 | 3.8M |
| 2026-04-08 | $74.51 | $75.64 | $74.07 | $75.14 | 5.5M |
| 2026-04-07 | $73.94 | $74.16 | $72.08 | $72.44 | 5.6M |
| 2026-04-06 | $72.13 | $74.23 | $71.82 | $74.16 | 4.1M |
| 2026-04-02 | $72.16 | $72.70 | $71.74 | $72.37 | 3.2M |
| 2026-04-01 | $72.42 | $73.20 | $71.87 | $72.77 | 4.3M |
| 2026-03-31 | $71.61 | $72.61 | $70.86 | $72.46 | 8.0M |
| 2026-03-30 | $72.05 | $72.17 | $70.98 | $71.32 | 5.2M |
| 2026-03-27 | $72.10 | $72.83 | $71.62 | $71.83 | 4.0M |
| 2026-03-26 | $73.21 | $73.34 | $71.82 | $71.98 | 4.6M |
| 2026-03-25 | $73.18 | $73.99 | $72.22 | $73.21 | 3.9M |
| 2026-03-24 | $73.78 | $74.55 | $72.88 | $73.00 | 4.3M |
| 2026-03-23 | $75.60 | $75.60 | $73.75 | $73.96 | 4.9M |
| 2026-03-20 | $73.47 | $74.49 | $73.25 | $73.69 | 10.5M |
| 2026-03-19 | $74.23 | $74.91 | $73.61 | $73.74 | 4.5M |
| 2026-03-18 | $77.37 | $77.44 | $73.78 | $74.09 | 6.8M |
| 2026-03-17 | $78.14 | $78.14 | $76.87 | $77.59 | 3.8M |
| 2026-03-16 | $77.93 | $78.58 | $76.91 | $77.05 | 4.3M |
| 2026-03-13 | $77.29 | $77.93 | $76.62 | $77.11 | 4.0M |
| 2026-03-12 | $76.70 | $78.26 | $76.35 | $76.99 | 6.0M |
| 2026-03-11 | $76.31 | $77.72 | $75.47 | $77.52 | 6.2M |
| 2026-03-10 | $75.68 | $77.63 | $75.28 | $76.70 | 6.0M |
| 2026-03-09 | $74.96 | $75.74 | $73.35 | $75.73 | 8.6M |
| 2026-03-06 | $75.90 | $76.37 | $75.30 | $75.61 | 5.9M |
| 2026-03-05 | $78.05 | $78.33 | $76.51 | $76.70 | 6.9M |
| 2026-03-04 | $79.24 | $79.47 | $78.07 | $78.61 | 6.1M |
| 2026-03-03 | $80.50 | $80.81 | $78.34 | $78.99 | 7.8M |
| 2026-03-02 | $84.64 | $85.10 | $81.01 | $81.06 | 7.3M |
| 2026-02-27 | $85.75 | $87.38 | $84.69 | $85.30 | 13.6M |
| 2026-02-26 | $85.76 | $86.80 | $85.41 | $86.66 | 9.5M |
| 2026-02-25 | $84.93 | $85.77 | $84.41 | $85.41 | 6.9M |
| 2026-02-24 | $84.58 | $85.59 | $84.26 | $85.54 | 5.0M |
| 2026-02-23 | $83.31 | $84.88 | $83.31 | $84.69 | 6.2M |
| 2026-02-20 | $82.42 | $83.98 | $81.86 | $83.76 | 6.6M |
| 2026-02-19 | $82.68 | $83.46 | $81.62 | $81.99 | 5.7M |
| 2026-02-18 | $82.81 | $83.91 | $82.36 | $83.18 | 7.2M |
| 2026-02-17 | $81.83 | $82.93 | $81.49 | $82.90 | 7.8M |
| 2026-02-13 | $80.71 | $82.32 | $80.52 | $81.48 | 5.2M |
| 2026-02-12 | $81.03 | $82.10 | $80.68 | $81.17 | 4.6M |
| 2026-02-11 | $80.27 | $81.17 | $79.93 | $80.79 | 5.2M |
| 2026-02-10 | $80.35 | $80.69 | $79.77 | $80.17 | 8.3M |
| 2026-02-09 | $82.49 | $82.64 | $80.35 | $80.90 | 6.1M |
| 2026-02-06 | $81.94 | $82.60 | $81.75 | $82.54 | 4.3M |
| 2026-02-05 | $82.25 | $82.68 | $81.51 | $81.75 | 6.1M |
| 2026-02-04 | $82.44 | $82.95 | $80.77 | $81.44 | 11.3M |
| 2026-02-03 | $81.32 | $82.40 | $81.07 | $81.97 | 11.4M |
| 2026-02-02 | $81.00 | $81.29 | $79.91 | $81.10 | 9.8M |
| 2026-01-30 | $79.98 | $80.84 | $79.53 | $80.76 | 6.1M |
| 2026-01-29 | $80.92 | $81.46 | $79.96 | $80.04 | 3.9M |
| 2026-01-28 | $81.26 | $81.63 | $80.25 | $80.92 | 4.3M |
| 2026-01-27 | $81.16 | $81.59 | $80.73 | $81.41 | 4.5M |
| 2026-01-26 | $82.70 | $83.24 | $81.08 | $81.16 | 5.9M |
| 2026-01-23 | $80.64 | $82.19 | $80.30 | $82.00 | 4.4M |
| 2026-01-22 | $81.60 | $81.81 | $80.61 | $80.89 | 5.7M |
| 2026-01-21 | $81.32 | $81.76 | $79.89 | $81.60 | 8.6M |
| 2026-01-20 | $78.39 | $81.62 | $77.53 | $81.47 | 7.3M |
| 2026-01-16 | $78.57 | $78.74 | $77.78 | $78.17 | 7.6M |
| 2026-01-15 | $78.09 | $79.01 | $77.64 | $77.91 | 5.5M |
| 2026-01-14 | $78.04 | $78.69 | $76.87 | $77.73 | 7.6M |
| 2026-01-13 | $77.48 | $78.81 | $77.28 | $78.43 | 6.7M |
| 2026-01-12 | $77.45 | $78.09 | $77.13 | $77.50 | 5.0M |
| 2026-01-09 | $76.49 | $77.52 | $76.18 | $77.34 | 3.6M |
| 2026-01-08 | $75.85 | $77.74 | $75.50 | $76.60 | 3.6M |
| 2026-01-07 | $75.46 | $77.03 | $74.87 | $76.15 | 6.3M |
| 2026-01-06 | $75.67 | $75.97 | $75.26 | $75.72 | 4.4M |
| 2026-01-05 | $76.18 | $76.24 | $75.12 | $75.67 | 4.7M |
| 2026-01-02 | $76.67 | $76.86 | $75.88 | $76.16 | 4.5M |
| 2025-12-31 | $77.29 | $77.35 | $76.56 | $76.67 | 2.8M |
| 2025-12-30 | $77.28 | $77.72 | $77.11 | $77.41 | 3.2M |
| 2025-12-29 | $77.35 | $78.15 | $77.35 | $77.63 | 3.3M |
| 2025-12-26 | $77.45 | $77.74 | $76.93 | $77.31 | 2.2M |
| 2025-12-24 | $77.80 | $78.02 | $77.01 | $77.42 | 1.5M |
| 2025-12-23 | $77.82 | $78.31 | $77.47 | $77.67 | 3.8M |
| 2025-12-22 | $76.26 | $77.93 | $75.93 | $77.66 | 5.2M |
| 2025-12-19 | $74.94 | $77.17 | $74.82 | $76.26 | 17.1M |
| 2025-12-18 | $74.10 | $75.58 | $74.06 | $75.46 | 4.8M |
| 2025-12-17 | $75.21 | $75.32 | $73.91 | $74.34 | 4.4M |
| 2025-12-16 | $74.99 | $75.52 | $74.46 | $75.34 | 5.1M |
| 2025-12-15 | $74.25 | $74.98 | $74.16 | $74.85 | 5.6M |
| 2025-12-12 | $72.94 | $74.32 | $72.76 | $73.97 | 4.9M |
| 2025-12-11 | $74.00 | $74.22 | $72.25 | $72.49 | 5.6M |
| 2025-12-10 | $73.91 | $74.45 | $73.34 | $73.86 | 7.2M |
| 2025-12-09 | $73.94 | $74.46 | $73.25 | $73.57 | 4.0M |
| 2025-12-08 | $73.76 | $74.48 | $73.35 | $73.94 | 4.1M |
| 2025-12-05 | $73.41 | $74.00 | $73.20 | $73.74 | 3.5M |
| 2025-12-04 | $73.94 | $74.18 | $73.07 | $73.26 | 4.5M |
| 2025-12-03 | $74.91 | $75.05 | $73.73 | $73.99 | 5.0M |