Monster Beverage Corp (MNST) Historical Stock Data
61.00 ↑0.86 (1.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MNST is up 0.16% a day on average. There have been 16 days where Monster Beverage Corp closed green and 14 days where MNST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 58.81 | 61.00 | ↑$2.19 (3.72%) | 58.62 | 61.83 | 8.22M |
| 2025-05-08 | 60.65 | 60.14 | ↓$0.51 (-0.84%) | 60.08 | 61.07 | 5.74M |
| 2025-05-07 | 60.14 | 60.56 | ↑$0.42 (0.70%) | 59.98 | 60.85 | 3.70M |
| 2025-05-06 | 60.58 | 60.02 | ↓$0.56 (-0.92%) | 59.89 | 60.77 | 5.26M |
| 2025-05-05 | 60.06 | 60.91 | ↑$0.85 (1.42%) | 59.63 | 61.29 | 4.61M |
| 2025-05-02 | 59.87 | 60.05 | ↑$0.18 (0.30%) | 59.43 | 60.26 | 4.15M |
| 2025-05-01 | 59.83 | 59.52 | ↓$0.31 (-0.52%) | 59.32 | 60.03 | 5.16M |
| 2025-04-30 | 59.59 | 60.12 | ↑$0.53 (0.89%) | 58.80 | 60.29 | 5.20M |
| 2025-04-29 | 58.59 | 59.25 | ↑$0.66 (1.13%) | 58.01 | 59.33 | 3.44M |
| 2025-04-28 | 58.71 | 58.49 | ↓$0.21 (-0.37%) | 58.03 | 58.98 | 3.03M |
| 2025-04-25 | 58.59 | 58.67 | ↑$0.08 (0.14%) | 57.86 | 58.82 | 3.89M |
| 2025-04-24 | 58.98 | 58.59 | ↓$0.39 (-0.66%) | 58.10 | 58.98 | 3.61M |
| 2025-04-23 | 59.32 | 59.09 | ↓$0.23 (-0.39%) | 58.51 | 59.70 | 4.99M |
| 2025-04-22 | 58.29 | 59.28 | ↑$0.99 (1.70%) | 58.20 | 59.59 | 4.46M |
| 2025-04-21 | 58.36 | 58.01 | ↓$0.35 (-0.60%) | 57.01 | 58.42 | 4.57M |
| 2025-04-17 | 58.46 | 58.41 | ↓$0.05 (-0.09%) | 58.15 | 58.65 | 7.14M |
| 2025-04-16 | 58.87 | 57.95 | ↓$0.92 (-1.56%) | 57.91 | 59.14 | 5.06M |
| 2025-04-15 | 58.75 | 58.64 | ↓$0.11 (-0.19%) | 58.20 | 58.91 | 3.08M |
| 2025-04-14 | 58.25 | 58.58 | ↑$0.33 (0.57%) | 57.87 | 58.79 | 4.32M |
| 2025-04-11 | 57.87 | 58.15 | ↑$0.28 (0.48%) | 57.17 | 58.45 | 4.45M |
| 2025-04-10 | 57.93 | 57.77 | ↓$0.16 (-0.28%) | 56.92 | 58.68 | 5.72M |
| 2025-04-09 | 55.13 | 58.25 | ↑$3.12 (5.66%) | 54.73 | 58.84 | 9.74M |
| 2025-04-08 | 57.58 | 55.01 | ↓$2.57 (-4.46%) | 54.84 | 57.83 | 19.02M |
| 2025-04-07 | 56.49 | 57.11 | ↑$0.62 (1.10%) | 56.00 | 58.45 | 9.79M |
| 2025-04-04 | 59.51 | 57.08 | ↓$2.43 (-4.08%) | 57.00 | 60.00 | 10.38M |
| 2025-04-03 | 58.77 | 59.65 | ↑$0.88 (1.50%) | 58.62 | 60.34 | 8.54M |
| 2025-04-02 | 59.04 | 59.36 | ↑$0.32 (0.54%) | 58.61 | 59.42 | 4.63M |
| 2025-04-01 | 58.50 | 59.04 | ↑$0.54 (0.92%) | 58.30 | 59.07 | 5.03M |
| 2025-03-31 | 58.12 | 58.52 | ↑$0.40 (0.69%) | 57.97 | 58.89 | 5.07M |
| 2025-03-28 | 58.86 | 57.86 | ↓$1.00 (-1.70%) | 57.48 | 59.00 | 4.46M |
Create an account or log in to view more rows.
$MNST hold
$MNST nothing drops
$MNST it begins tomorrow
$MNST HODL
$MNST bull flag
breakout!
$MNST I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$MNST buy the fear
$MNST I gave in! Bought more 100 shares
$MNST let’s go!! Squeeze time
$MNST Buy it up so it crashes harder in the next two trading days