Monster Beverage (MNST)

48.91Last Price

-0.45 (-0.90%)Change

Monster Beverage is a leading manufacturer and marketer of energy drinks and alternative beverages

The company is known for its wide array of innovative and creatively branded products that cater to a diverse range of consumers looking for an energy boost. From its flagship Monster Energy line to other beverages like juice and coffee-infused drinks, Monster Beverage continuously seeks to expand its portfolio and appeal to health-conscious and active lifestyle consumers. The brand is recognized for its energetic marketing campaigns and sponsorships in extreme sports, music, and other high-energy events, positioning itself as a staple in the competitive beverage market.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	49.65	49.77	49.05	49.36	5,343,206	49.36
1/29/2025	48.67	49.30	48.43	49.10	7,082,554	49.10
1/28/2025	49.26	49.26	48.42	48.65	6,380,263	48.65
1/27/2025	48.66	50.01	48.66	49.34	10,110,811	49.34
1/24/2025	48.10	48.52	47.86	48.28	9,044,148	48.28
1/23/2025	49.12	49.23	48.03	48.11	6,429,187	48.11
1/22/2025	49.32	50.48	49.09	49.21	7,881,610	49.21
1/21/2025	49.37	49.94	48.85	49.22	9,694,095	49.22
1/17/2025	50.25	50.25	49.30	49.42	11,799,394	49.42
1/16/2025	49.22	49.86	48.39	49.65	6,849,887	49.65
1/15/2025	50.43	50.56	49.16	49.26	8,702,955	49.26
1/14/2025	49.83	50.16	49.46	50.10	3,792,190	50.10
1/13/2025	49.99	50.19	49.39	49.99	5,633,287	49.99
1/10/2025	51.24	51.40	49.68	49.74	6,706,192	49.74
1/08/2025	51.68	51.79	50.84	51.60	3,166,957	51.60
1/07/2025	51.88	52.56	51.46	51.55	4,893,098	51.55
1/06/2025	52.26	52.80	51.82	51.87	3,777,792	51.87
1/03/2025	52.68	52.86	52.17	52.39	3,736,741	52.39
1/02/2025	52.96	53.31	52.16	52.31	3,919,222	52.31
12/31/2024	52.53	0.00	52.56	52.56	0	52.56
12/30/2024	52.30	52.88	51.85	52.53	3,813,574	52.53
12/27/2024	52.53	52.88	52.30	52.55	3,231,269	52.55
12/26/2024	52.31	52.98	52.18	52.67	2,921,221	52.67
12/24/2024	51.71	52.63	51.69	52.51	2,027,348	52.51
12/23/2024	51.84	51.98	51.29	51.86	3,850,648	51.86
12/20/2024	50.73	51.90	50.62	51.72	11,411,346	51.72
12/19/2024	51.30	51.44	50.48	51.16	3,502,937	51.16
12/18/2024	51.69	52.44	51.47	51.54	4,802,587	51.54
12/17/2024	52.16	52.70	51.65	51.95	4,646,658	51.95
12/16/2024	52.71	53.58	52.10	52.25	4,408,978	52.25
12/13/2024	52.30	52.85	52.18	52.76	4,695,373	52.76
12/12/2024	52.35	52.97	52.32	52.92	4,273,056	52.92
12/11/2024	53.07	53.52	52.06	52.10	3,438,350	52.10
12/10/2024	52.91	53.63	52.34	53.01	4,243,592	53.01
12/09/2024	52.53	53.56	52.01	53.21	5,994,505	53.21
12/06/2024	53.32	53.73	52.23	52.27	3,937,409	52.27
12/05/2024	54.07	54.07	53.07	53.10	4,696,629	53.10
12/04/2024	54.07	54.33	53.64	53.75	4,035,751	53.75
12/03/2024	54.60	54.90	54.07	54.19	5,378,195	54.19
12/02/2024	55.37	56.02	54.95	54.98	5,682,848	54.98
11/29/2024	55.09	55.50	54.91	55.13	3,431,095	55.13
11/27/2024	54.94	55.40	54.84	55.14	3,121,014	55.14
11/26/2024	54.98	55.15	54.46	54.83	4,411,499	54.83
11/25/2024	54.63	55.51	54.41	54.98	6,711,988	54.98
11/22/2024	54.00	54.40	53.88	54.06	2,761,628	54.06
11/21/2024	53.60	54.02	53.00	53.98	4,846,296	53.98
11/20/2024	53.06	53.78	52.89	53.70	3,833,796	53.70
11/19/2024	52.96	53.85	52.66	53.73	3,441,239	53.73
11/18/2024	51.92	53.52	51.72	53.27	7,255,754	53.27
11/15/2024	55.44	55.50	51.98	52.00	10,606,139	52.00
11/14/2024	55.95	56.70	55.85	55.96	8,939,651	55.96
11/13/2024	55.61	56.56	55.38	56.38	4,526,627	56.38
11/12/2024	55.65	56.39	55.56	56.02	7,457,110	56.02
11/11/2024	54.43	56.47	54.40	55.74	7,435,373	55.74
11/08/2024	53.21	55.65	53.18	54.14	10,551,018	54.14
11/07/2024	54.50	55.34	54.50	54.73	11,700,927	54.73
11/06/2024	54.71	54.99	53.67	54.44	6,931,040	54.44
11/05/2024	53.98	54.54	53.76	54.11	4,650,104	54.11
11/04/2024	52.27	54.18	52.14	54.06	8,702,817	54.06
11/01/2024	52.50	53.06	52.08	52.30	6,325,120	52.30
10/31/2024	52.65	53.18	52.48	52.68	4,625,455	52.68