The closing price for Monster Beverage (MNST) this year is $58.58, today. It is up 10.6% for the year. The latest price is $58.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 27 2025 | $57.87 | $58.71 | $57.74 | $58.58 | 3,585,478 |
March 26 2025 | $57.89 | $58.14 | $57.66 | $57.76 | 4,425,363 |
March 25 2025 | $57.83 | $58.08 | $57.55 | $57.84 | 3,771,131 |
March 24 2025 | $57.53 | $57.95 | $57.31 | $57.83 | 5,922,260 |
March 21 2025 | $56.36 | $57.56 | $56.28 | $57.31 | 7,642,800 |
March 20 2025 | $56.84 | $57.10 | $56.56 | $56.87 | 4,953,100 |
March 19 2025 | $56.70 | $57.03 | $56.16 | $56.82 | 4,462,400 |
March 18 2025 | $56.09 | $57.00 | $56.02 | $56.80 | 5,476,800 |
March 17 2025 | $55.00 | $56.37 | $54.87 | $56.21 | 4,360,900 |
March 14 2025 | $54.22 | $55.43 | $54.22 | $55.09 | 5,064,500 |
March 13 2025 | $54.32 | $54.84 | $54.17 | $54.34 | 3,597,600 |
March 12 2025 | $54.40 | $54.86 | $54.00 | $54.40 | 5,563,200 |
March 11 2025 | $55.50 | $55.75 | $54.69 | $55.23 | 6,477,700 |
March 10 2025 | $55.68 | $57.13 | $55.48 | $55.77 | 8,910,400 |
March 07 2025 | $55.55 | $55.82 | $54.85 | $55.07 | 6,355,500 |
March 06 2025 | $55.12 | $55.75 | $54.81 | $55.69 | 5,383,100 |
March 05 2025 | $54.82 | $55.40 | $54.70 | $55.35 | 7,171,800 |
March 04 2025 | $55.34 | $56.00 | $54.44 | $54.82 | 9,137,300 |
March 03 2025 | $54.43 | $55.58 | $53.90 | $55.17 | 8,324,900 |
February 28 2025 | $55.00 | $56.40 | $54.07 | $54.65 | 15,068,300 |
February 27 2025 | $51.17 | $52.17 | $50.93 | $51.92 | 7,541,100 |
February 26 2025 | $51.77 | $51.99 | $51.10 | $51.65 | 5,024,300 |
February 25 2025 | $52.86 | $53.31 | $51.90 | $52.13 | 7,663,100 |
February 24 2025 | $52.72 | $52.94 | $52.35 | $52.56 | 7,946,100 |
February 21 2025 | $51.58 | $53.36 | $51.31 | $53.00 | 7,703,000 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
