Monster Beverage (MNST) Historical Stock Prices

Monster Beverage Corporation (MNST), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jun 17, 2026	46.28	46.63	45.75	45.83	45.83	8,665,600
Jun 16, 2026	46.85	46.96	46.24	46.47	46.47	9,516,000
Jun 15, 2026	46.62	46.65	45.72	46.62	46.62	9,524,200
Jun 12, 2026	46.31	46.54	45.80	46.42	46.42	9,239,200
Jun 11, 2026	45.81	46.23	45.60	46.01	46.01	10,258,200
Jun 10, 2026	45.45	45.74	45.04	45.61	45.61	13,900,400
Jun 9, 2026	44.63	45.24	43.96	45.08	45.08	13,424,200
Jun 8, 2026	44.65	45.11	44.17	44.24	44.24	11,192,800
Jun 5, 2026	44.50	45.20	44.39	44.78	44.78	11,353,200
Jun 4, 2026	45.00	45.22	44.15	44.27	44.27	9,729,400
Jun 3, 2026	43.94	44.85	43.92	44.52	44.52	9,602,600
Jun 2, 2026	44.58	44.63	43.62	44.12	44.12	14,775,200
Jun 1, 2026	44.13	44.93	43.91	44.55	44.55	11,613,400
May 29, 2026	43.99	44.55	43.71	44.04	44.04	18,931,200
May 28, 2026	44.24	44.57	43.85	43.99	43.99	9,478,200
May 27, 2026	44.00	44.92	43.97	44.62	44.62	11,345,600
May 26, 2026	43.70	43.97	43.34	43.71	43.71	9,625,800
May 22, 2026	43.10	43.56	42.93	43.40	43.40	6,478,000
May 21, 2026	43.32	43.38	42.74	43.16	43.16	8,613,200
May 20, 2026	43.17	43.81	43.01	43.44	43.44	8,667,800
May 19, 2026	43.76	44.02	43.09	43.17	43.17	9,449,800
May 18, 2026	43.74	44.33	43.43	44.27	44.27	9,612,600
May 15, 2026	43.00	43.96	42.94	43.54	43.54	12,298,000
May 14, 2026	42.88	43.02	42.60	42.91	42.91	8,258,800
May 13, 2026	43.00	43.40	42.64	42.97	42.97	13,030,200

Historical stock data.