Monster Beverage (MNST) Historical Stock Prices

Monster Beverage Corporation (MNST), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 12, 2026	43.00	43.17	42.40	42.94	42.94	12,054,400
May 11, 2026	42.51	43.22	41.63	43.21	43.21	15,588,400
May 8, 2026	42.25	44.38	41.56	43.15	43.15	30,569,600
May 7, 2026	38.36	38.48	37.69	37.99	37.99	13,252,200
May 6, 2026	38.42	38.98	38.15	38.60	38.60	8,590,400
May 5, 2026	37.50	38.31	37.42	37.90	37.90	7,641,600
May 4, 2026	38.07	38.28	37.30	37.60	37.60	12,986,200
May 1, 2026	38.66	39.17	38.38	38.56	38.56	6,541,000
Apr 30, 2026	38.60	38.97	38.35	38.54	38.54	9,118,400
Apr 29, 2026	38.45	38.54	38.06	38.45	38.45	6,092,200
Apr 28, 2026	38.93	39.19	38.53	38.60	38.60	8,020,600
Apr 27, 2026	39.01	39.15	38.40	38.43	38.43	6,795,400
Apr 24, 2026	38.78	39.13	38.62	39.12	39.12	8,401,600
Apr 23, 2026	38.29	39.00	38.16	38.78	38.78	7,710,400
Apr 22, 2026	37.89	38.34	37.77	37.97	37.97	8,125,600
Apr 21, 2026	38.44	38.62	37.55	37.63	37.63	10,965,400
Apr 20, 2026	38.25	38.72	38.10	38.62	38.62	10,296,200
Apr 17, 2026	37.86	38.42	37.68	38.36	38.36	9,582,600
Apr 16, 2026	37.28	38.15	37.28	37.68	37.68	10,073,800
Apr 15, 2026	37.50	37.54	36.93	37.47	37.47	9,857,400
Apr 14, 2026	37.38	38.21	37.28	37.54	37.54	11,363,600
Apr 13, 2026	37.67	37.76	37.29	37.58	37.58	7,027,200
Apr 10, 2026	38.08	38.33	37.70	37.86	37.86	7,653,600
Apr 9, 2026	37.31	38.47	37.24	38.10	38.10	7,607,000
Apr 8, 2026	37.26	37.82	37.04	37.57	37.57	10,961,800

Historical stock data.