Monster Beverage Corporation (MNST.VI)

Compare

52.39

-0.40

(-0.76%)

At close: March 3 at 5:32:25 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 3, 2025	52.55	52.55	51.54	52.39	52.39	-
Feb 28, 2025	51.05	53.20	50.97	52.79	52.79	199
Feb 27, 2025	49.39	50.02	49.04	50.02	50.02	-
Feb 26, 2025	49.65	49.92	49.01	49.10	49.10	30
Feb 25, 2025	50.25	50.26	50.10	50.26	50.26	-
Feb 24, 2025	50.77	50.77	50.20	50.20	50.20	398
Feb 21, 2025	48.80	50.85	48.80	50.85	50.85	-
Feb 20, 2025	49.51	49.51	49.03	49.03	49.03	-
Feb 19, 2025	48.99	49.13	48.87	49.13	49.13	-
Feb 18, 2025	47.15	48.53	46.99	48.53	48.53	-
Feb 17, 2025	46.83	46.90	46.83	46.90	46.90	-
Feb 14, 2025	47.33	47.38	47.14	47.29	47.29	-
Feb 13, 2025	46.28	46.76	46.21	46.76	46.76	21
Feb 12, 2025	46.33	46.49	45.99	46.01	46.01	-
Feb 11, 2025	46.32	46.44	46.26	46.26	46.26	-
Feb 10, 2025	45.22	46.47	45.20	46.47	46.47	-
Feb 7, 2025	44.68	45.24	44.59	45.24	45.24	-
Feb 6, 2025	44.64	44.94	44.60	44.60	44.60	-
Feb 5, 2025	44.72	44.92	44.38	44.38	44.38	-
Feb 4, 2025	45.90	46.02	45.51	45.51	45.51	1
Feb 3, 2025	47.04	47.17	46.28	46.28	46.28	-
Jan 31, 2025	47.51	47.51	47.29	47.29	47.29	-
Jan 30, 2025	47.24	47.53	47.24	47.47	47.47	-
Jan 29, 2025	47.29	47.29	46.55	47.03	47.03	-
Jan 28, 2025	47.23	47.23	46.74	46.74	46.74	26
Jan 27, 2025	45.76	47.51	45.76	47.51	47.51	-
Jan 24, 2025	46.05	46.15	45.79	46.15	46.15	-
Jan 23, 2025	47.31	47.31	46.83	46.83	46.83	-
Jan 22, 2025	47.28	47.73	47.17	47.73	47.73	-
Jan 21, 2025	47.76	47.95	47.43	47.60	47.60	-
Jan 20, 2025	47.97	47.97	47.71	47.71	47.71	-
Jan 17, 2025	48.33	48.64	48.08	48.08	48.08	-
Jan 16, 2025	47.92	48.03	47.66	48.03	48.03	-
Jan 15, 2025	48.70	48.92	48.27	48.27	48.27	-
Jan 14, 2025	48.84	48.86	48.40	48.40	48.40	-
Jan 13, 2025	48.45	48.97	48.45	48.77	48.77	-
Jan 10, 2025	49.96	50.08	48.88	48.88	48.88	-
Jan 9, 2025	50.04	50.10	49.99	49.99	49.99	-
Jan 8, 2025	49.95	50.30	49.88	49.88	49.88	-
Jan 7, 2025	49.81	50.27	49.72	50.27	50.27	-
Jan 6, 2025	50.74	50.74	50.36	50.57	50.57	-
Jan 3, 2025	50.98	51.21	50.88	51.21	51.21	-
Jan 2, 2025	50.88	51.46	50.88	51.46	51.46	-
Dec 30, 2024	50.32	50.32	50.09	50.09	50.09	-
Dec 27, 2024	50.25	50.46	50.23	50.36	50.36	-
Dec 23, 2024	49.65	49.74	49.51	49.56	49.56	-
Dec 20, 2024	48.97	49.36	48.64	49.36	49.36	-
Dec 19, 2024	49.72	49.72	48.96	48.96	48.96	-
Dec 18, 2024	49.56	49.78	49.15	49.78	49.78	-
Dec 17, 2024	49.65	49.81	49.65	49.81	49.81	-
Dec 16, 2024	50.25	50.59	50.16	50.59	50.59	-
Dec 13, 2024	50.44	50.44	49.94	50.32	50.32	-
Dec 12, 2024	49.44	50.29	49.44	50.29	50.29	-
Dec 11, 2024	50.50	50.56	50.27	50.27	50.27	-
Dec 10, 2024	50.45	50.55	50.18	50.18	50.18	-
Dec 9, 2024	49.48	50.29	49.38	50.29	50.29	-
Dec 6, 2024	50.21	50.60	49.80	49.80	49.80	-
Dec 5, 2024	51.06	51.06	50.77	50.77	50.77	-
Dec 4, 2024	51.61	51.78	51.00	51.00	51.00	-
Dec 3, 2024	52.34	52.38	51.93	51.93	51.93	-
Dec 2, 2024	52.59	53.13	52.54	53.13	53.13	-
Nov 29, 2024	52.29	52.54	52.01	52.54	52.54	-
Nov 28, 2024	52.39	52.40	52.35	52.37	52.37	-
Nov 27, 2024	52.27	52.27	51.96	52.12	52.12	-
Nov 26, 2024	52.48	52.48	52.32	52.39	52.39	-
Nov 25, 2024	51.87	52.59	51.64	52.59	52.59	-
Nov 22, 2024	51.51	51.95	51.51	51.91	51.91	-
Nov 21, 2024	50.99	51.19	50.62	51.19	51.19	-
Nov 20, 2024	50.94	50.99	50.35	50.66	50.66	-
Nov 19, 2024	50.43	50.50	50.17	50.50	50.50	-
Nov 18, 2024	49.23	50.43	49.13	50.43	50.43	-
Nov 15, 2024	52.96	52.96	52.46	52.51	52.51	-
Nov 14, 2024	53.50	53.68	53.27	53.40	53.40	-
Nov 13, 2024	52.65	53.21	52.31	53.21	53.21	-
Nov 12, 2024	52.37	52.68	52.37	52.68	52.68	-
Nov 11, 2024	51.00	52.39	50.68	52.39	52.39	-
Nov 8, 2024	47.60	49.85	47.60	49.85	49.85	-
Nov 7, 2024	50.73	51.05	50.57	51.05	51.05	-
Nov 6, 2024	50.60	51.18	50.35	50.35	50.35	-
Nov 5, 2024	49.75	49.78	49.25	49.78	49.78	-
Nov 4, 2024	47.94	49.07	47.94	49.07	49.07	-
Nov 1, 2024	48.45	48.69	48.37	48.42	48.42	-
Oct 31, 2024	48.22	48.81	48.18	48.63	48.63	-
Oct 30, 2024	48.38	48.78	48.33	48.78	48.78	-
Oct 29, 2024	49.10	49.29	49.04	49.29	49.29	-
Oct 28, 2024	49.63	49.63	48.99	48.99	48.99	-
Oct 25, 2024	49.40	49.72	49.35	49.48	49.48	-
Oct 24, 2024	49.65	49.65	49.47	49.54	49.54	-
Oct 23, 2024	49.56	49.56	49.42	49.53	49.53	-
Oct 22, 2024	49.57	49.58	49.38	49.58	49.58	-
Oct 21, 2024	49.84	49.86	49.70	49.86	49.86	-
Oct 18, 2024	49.26	49.80	49.24	49.80	49.80	-
Oct 17, 2024	49.46	49.67	48.97	49.67	49.67	-
Oct 16, 2024	48.40	48.81	48.12	48.81	48.81	1
Oct 15, 2024	47.49	47.97	47.30	47.97	47.97	-
Oct 14, 2024	47.02	47.14	46.90	46.99	46.99	-
Oct 11, 2024	46.38	46.99	46.31	46.99	46.99	-
Oct 10, 2024	46.01	46.06	45.60	46.06	46.06	-
Oct 9, 2024	45.06	45.44	45.06	45.44	45.44	-
Oct 8, 2024	44.78	45.03	44.78	45.03	45.03	-
Oct 7, 2024	46.38	46.51	44.67	44.67	44.67	1
Oct 4, 2024	45.65	46.08	45.65	45.90	45.90	-
Oct 3, 2024	46.22	46.47	45.62	45.62	45.62	-
Oct 2, 2024	46.46	46.62	46.46	46.46	46.46	-
Oct 1, 2024	46.83	47.13	46.83	46.83	46.83	-
Sep 30, 2024	46.91	47.35	46.73	46.82	46.82	-
Sep 27, 2024	46.66	47.30	46.63	47.30	47.30	-
Sep 26, 2024	46.49	46.62	46.01	46.01	46.01	-
Sep 25, 2024	46.73	47.04	46.73	46.85	46.85	-
Sep 24, 2024	47.37	47.37	46.66	47.08	47.08	65
Sep 23, 2024	45.87	46.82	45.87	46.82	46.82	-
Sep 20, 2024	46.37	46.46	46.01	46.01	46.01	-
Sep 19, 2024	47.43	47.46	46.59	46.59	46.59	-
Sep 18, 2024	45.97	46.65	45.87	46.65	46.65	-
Sep 17, 2024	45.65	45.80	45.50	45.80	45.80	-
Sep 16, 2024	45.73	46.01	45.58	45.58	45.58	-
Sep 13, 2024	45.13	45.50	44.94	45.50	45.50	46
Sep 12, 2024	45.32	45.32	44.40	44.40	44.40	-
Sep 11, 2024	45.43	45.67	44.74	44.74	44.74	-
Sep 10, 2024	45.92	45.98	45.74	45.74	45.74	-
Sep 9, 2024	44.02	45.42	44.02	45.42	45.42	-
Sep 6, 2024	43.29	43.56	43.23	43.56	43.56	42
Sep 5, 2024	43.92	43.92	43.27	43.37	43.37	-
Sep 4, 2024	43.47	43.88	43.47	43.84	43.84	-
Sep 3, 2024	42.67	43.40	42.44	43.40	43.40	-
Sep 2, 2024	42.71	42.76	42.61	42.61	42.61	-
Aug 30, 2024	42.28	42.63	42.28	42.31	42.31	-
Aug 29, 2024	42.40	42.73	42.40	42.52	42.52	-
Aug 28, 2024	42.63	42.88	42.30	42.30	42.30	-
Aug 27, 2024	42.51	42.54	42.27	42.27	42.27	-
Aug 26, 2024	41.63	42.46	41.48	42.46	42.46	-
Aug 23, 2024	41.88	42.01	41.64	41.64	41.64	15
Aug 22, 2024	42.24	42.44	42.13	42.13	42.13	50
Aug 21, 2024	42.17	42.21	42.13	42.13	42.13	-
Aug 20, 2024	42.44	42.44	41.94	41.94	41.94	-
Aug 19, 2024	42.40	42.48	42.17	42.17	42.17	-
Aug 16, 2024	42.71	42.78	42.53	42.53	42.53	-
Aug 15, 2024	42.19	43.01	42.05	43.01	43.01	-
Aug 14, 2024	42.40	42.40	42.10	42.16	42.16	-
Aug 13, 2024	42.15	42.40	42.10	42.40	42.40	-
Aug 12, 2024	42.20	42.33	42.08	42.33	42.33	-
Aug 9, 2024	41.53	41.94	41.53	41.90	41.90	60
Aug 8, 2024	42.51	42.99	41.32	41.32	41.32	476
Aug 7, 2024	47.10	47.10	46.72	47.07	47.07	-
Aug 6, 2024	46.58	47.06	46.24	47.06	47.06	-
Aug 5, 2024	45.69	48.76	45.69	45.99	45.99	1,178
Aug 2, 2024	47.40	47.47	46.22	46.22	46.22	-
Aug 1, 2024	47.56	47.74	47.47	47.56	47.56	-
Jul 31, 2024	47.78	47.92	47.69	47.92	47.92	-
Jul 30, 2024	47.43	47.63	47.31	47.63	47.63	-
Jul 29, 2024	47.02	47.37	47.02	47.37	47.37	213
Jul 26, 2024	46.39	46.79	46.19	46.79	46.79	-
Jul 25, 2024	45.81	45.99	45.74	45.74	45.74	-
Jul 24, 2024	46.40	46.44	45.88	45.88	45.88	-
Jul 23, 2024	46.26	46.54	46.26	46.54	46.54	-
Jul 22, 2024	46.90	46.92	45.83	45.83	45.83	-
Jul 19, 2024	46.75	46.90	46.47	46.47	46.47	-
Jul 18, 2024	46.54	47.31	46.33	47.31	47.31	50
Jul 17, 2024	46.18	46.56	46.13	46.40	46.40	-
Jul 16, 2024	45.81	46.05	45.72	46.05	46.05	-
Jul 15, 2024	46.76	46.81	46.05	46.05	46.05	-
Jul 12, 2024	46.46	46.74	46.46	46.71	46.71	-
Jul 11, 2024	45.99	46.42	45.74	46.42	46.42	-
Jul 10, 2024	46.03	46.42	45.53	45.56	45.56	-
Jul 9, 2024	46.42	46.51	45.83	46.26	46.26	-
Jul 8, 2024	45.88	46.17	45.76	46.17	46.17	-
Jul 5, 2024	45.38	45.45	45.31	45.45	45.45	-
Jul 4, 2024	45.49	45.49	45.44	45.44	45.44	-
Jul 3, 2024	45.90	45.90	45.58	45.59	45.59	50
Jul 2, 2024	46.10	46.10	46.10	46.10	46.10	-
Jul 1, 2024	46.61	46.61	46.45	46.45	46.45	-
Jun 28, 2024	47.38	47.38	46.74	46.74	46.74	-
Jun 27, 2024	47.13	47.13	47.13	47.13	47.13	-
Jun 26, 2024	46.94	47.29	46.94	47.29	47.29	-
Jun 25, 2024	46.35	46.58	46.35	46.58	46.58	-
Jun 24, 2024	46.06	46.06	46.06	46.06	46.06	-
Jun 21, 2024	45.56	46.09	45.56	46.09	46.09	-
Jun 20, 2024	45.19	45.41	45.19	45.41	45.41	-
Jun 19, 2024	45.13	45.13	45.13	45.13	45.13	-
Jun 18, 2024	45.83	45.83	45.40	45.40	45.40	-
Jun 17, 2024	44.95	45.10	44.95	45.10	45.10	20
Jun 14, 2024	45.67	45.67	45.38	45.38	45.38	-
Jun 13, 2024	46.15	46.15	45.38	45.38	45.38	-
Jun 12, 2024	47.68	47.68	46.46	46.46	46.46	3
Jun 11, 2024	47.42	47.62	47.42	47.62	47.62	-
Jun 10, 2024	48.88	48.88	47.79	47.79	47.79	-
Jun 7, 2024	48.03	48.29	48.03	48.29	48.29	45
Jun 6, 2024	47.86	48.15	47.86	48.15	48.15	-
Jun 5, 2024	48.08	48.09	48.08	48.09	48.09	-
Jun 4, 2024	47.62	47.62	47.51	47.51	47.51	-
Jun 3, 2024	48.01	48.01	47.39	47.39	47.39	-
May 31, 2024	47.12	47.12	47.12	47.12	47.12	-
May 30, 2024	47.88	47.88	47.51	47.51	47.51	-
May 29, 2024	47.42	48.15	47.42	48.15	48.15	15
May 28, 2024	48.91	48.91	47.73	47.73	47.73	-
May 27, 2024	48.10	48.85	48.10	48.85	48.85	15
May 24, 2024	48.81	48.81	48.81	48.81	48.81	-
May 23, 2024	49.08	49.08	48.90	48.90	48.90	-
May 22, 2024	49.25	49.25	49.09	49.09	49.09	-
May 21, 2024	49.34	49.34	49.13	49.13	49.13	-
May 20, 2024	49.76	49.76	49.42	49.42	49.42	18
May 17, 2024	49.83	49.83	49.72	49.72	49.72	-
May 16, 2024	49.99	49.99	49.94	49.94	49.94	-
May 15, 2024	50.34	50.34	50.34	50.34	50.34	-
May 14, 2024	51.02	51.02	50.18	50.18	50.18	-
May 13, 2024	51.90	51.90	51.10	51.10	51.10	-
May 10, 2024	51.32	51.56	51.32	51.56	51.56	-
May 9, 2024	50.60	51.12	50.60	51.12	51.12	-
May 8, 2024	50.97	50.97	50.62	50.62	50.62	-
May 7, 2024	50.29	50.47	50.29	50.47	50.47	-
May 6, 2024	51.09	51.09	50.41	50.41	50.41	-
May 3, 2024	51.07	51.07	50.51	50.51	50.51	-
May 2, 2024	50.12	50.18	50.12	50.18	50.18	-
Apr 30, 2024	50.60	50.60	50.22	50.22	50.22	-
Apr 29, 2024	49.96	50.18	49.96	50.18	50.18	-
Apr 26, 2024	49.59	49.81	49.59	49.81	49.81	-
Apr 25, 2024	50.08	50.08	48.90	48.90	48.90	-
Apr 24, 2024	50.19	51.20	50.19	51.20	51.20	-
Apr 23, 2024	50.34	50.34	49.88	49.88	49.88	-
Apr 22, 2024	50.09	50.11	50.09	50.11	50.11	-
Apr 19, 2024	50.37	50.37	50.37	50.37	50.37	-
Apr 18, 2024	50.74	50.74	50.37	50.37	50.37	-
Apr 17, 2024	51.49	51.49	51.09	51.09	51.09	-
Apr 16, 2024	51.27	51.58	51.27	51.58	51.58	20
Apr 15, 2024	51.85	51.85	51.40	51.40	51.40	-
Apr 12, 2024	51.28	51.28	51.20	51.20	51.20	-
Apr 11, 2024	51.05	51.05	51.04	51.04	51.04	-
Apr 10, 2024	51.41	51.41	50.64	50.64	50.64	-
Apr 9, 2024	51.26	51.64	51.25	51.25	51.25	9
Apr 8, 2024	51.53	51.53	51.38	51.38	51.38	-
Apr 5, 2024	51.56	51.79	51.56	51.79	51.79	-
Apr 4, 2024	51.73	52.01	51.73	52.01	52.01	-
Apr 3, 2024	52.77	52.77	52.38	52.38	52.38	-
Apr 2, 2024	53.87	53.87	53.12	53.12	53.12	-
Mar 28, 2024	54.88	54.88	54.88	54.88	54.88	-
Mar 27, 2024	54.59	54.91	54.55	54.91	54.91	25
Mar 26, 2024	54.49	54.88	54.49	54.88	54.88	-
Mar 25, 2024	55.05	55.05	54.56	54.56	54.56	130
Mar 22, 2024	55.41	55.41	55.41	55.41	55.41	-
Mar 21, 2024	54.84	55.67	54.84	55.67	55.67	-
Mar 20, 2024	55.70	55.70	55.51	55.51	55.51	-
Mar 19, 2024	56.08	56.44	55.71	55.71	55.71	9
Mar 18, 2024	55.61	55.92	55.61	55.92	55.92	-
Mar 15, 2024	55.59	55.59	55.26	55.26	55.26	-
Mar 14, 2024	55.92	55.92	55.63	55.63	55.63	-
Mar 13, 2024	55.41	55.41	55.41	55.41	55.41	-
Mar 12, 2024	54.30	54.55	54.30	54.55	54.55	-
Mar 11, 2024	54.04	54.04	53.93	53.93	53.93	10
Mar 8, 2024	54.56	54.58	53.68	54.58	54.58	11
Mar 7, 2024	53.20	53.98	53.20	53.98	53.98	-
Mar 6, 2024	53.37	53.37	53.12	53.12	53.12	-
Mar 5, 2024	53.91	53.91	53.50	53.50	53.50	-
Mar 4, 2024	54.10	54.34	54.10	54.34	54.34	-

1KO.MI Coca-Cola Co

68.12

+0.28%

NICL.L Nichols plc

1,295.00

-0.38%

CLEO.JK PT Sariguna Primatirta Tbk

1,320.00

+0.38%

PEP.HA PepsiCo Inc

147.88

+0.64%

2460.HK China Resources Beverage (Holdings) Company Limited

13.480

+3.37%

CCC3.DE The Coca-Cola Company

68.25

+0.35%

2097.HK MIXUE Group

290.000

+43.21%

GURU.TO GURU Organic Energy Corp.

1.7900

-0.56%

CCEP Coca-Cola Europacific Partners PLC

86.92

+0.77%

FIZZ National Beverage Corp.

40.41

+1.46%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Monster Beverage Corporation (MNST.VI)

Related Tickers