Monster Beverage (MNST) Historical Stock Prices

Monster Beverage Corporation (MNST), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jan 23, 2026	40.32	41.10	40.15	41.00	41.00	8,787,000
Jan 22, 2026	40.80	40.90	40.31	40.45	40.45	11,427,600
Jan 21, 2026	40.66	40.88	39.95	40.80	40.80	17,286,800
Jan 20, 2026	39.20	40.81	38.76	40.74	40.74	14,677,400
Jan 16, 2026	39.29	39.37	38.89	39.08	39.08	15,210,000
Jan 15, 2026	39.04	39.51	38.82	38.96	38.96	11,038,600
Jan 14, 2026	39.02	39.35	38.44	38.87	38.87	15,125,600
Jan 13, 2026	38.74	39.40	38.64	39.22	39.22	13,389,600
Jan 12, 2026	38.72	39.04	38.56	38.75	38.75	9,948,400
Jan 9, 2026	38.24	38.76	38.09	38.67	38.67	7,137,000
Jan 8, 2026	37.92	38.87	37.75	38.30	38.30	7,129,000
Jan 7, 2026	37.73	38.51	37.44	38.08	38.08	12,637,200
Jan 6, 2026	37.83	37.99	37.63	37.86	37.86	8,791,400
Jan 5, 2026	38.09	38.12	37.56	37.83	37.83	9,481,000
Jan 2, 2026	38.33	38.43	37.94	38.08	38.08	8,948,600
Dec 31, 2025	38.65	38.67	38.28	38.33	38.33	5,588,400
Dec 30, 2025	38.64	38.86	38.56	38.71	38.71	6,313,800
Dec 29, 2025	38.67	39.08	38.67	38.81	38.81	6,686,400
Dec 26, 2025	38.72	38.87	38.47	38.65	38.65	4,409,800
Dec 24, 2025	38.90	39.01	38.51	38.71	38.71	3,072,000
Dec 23, 2025	38.91	39.15	38.74	38.83	38.83	7,550,000
Dec 22, 2025	38.13	38.97	37.97	38.83	38.83	10,402,600
Dec 19, 2025	37.47	38.58	37.41	38.13	38.13	34,156,600
Dec 18, 2025	37.05	37.79	37.03	37.73	37.73	9,652,200
Dec 17, 2025	37.61	37.66	36.96	37.17	37.17	8,776,800

Historical stock data.