Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Frankfurt - Delayed Quote EUR

Monster Beverage Corporation (MOB.F)

Compare

52.41

+0.03

+(0.06%)

As of 8:23:12 AM GMT+1. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 4, 2025	52.41	52.41	52.41	52.41	52.41	100
Mar 3, 2025	52.38	52.38	52.38	52.38	52.38	-
Feb 28, 2025	50.90	51.00	50.90	51.00	51.00	248
Feb 27, 2025	49.25	49.25	49.25	49.25	49.25	1
Feb 26, 2025	49.44	49.44	49.44	49.44	49.44	-
Feb 25, 2025	49.99	50.39	49.99	50.31	50.31	10
Feb 24, 2025	50.41	50.41	50.28	50.28	50.28	253
Feb 21, 2025	48.62	48.62	48.62	48.62	48.62	-
Feb 20, 2025	49.31	49.31	49.31	49.31	49.31	-
Feb 19, 2025	49.04	49.04	48.88	48.88	48.88	51
Feb 18, 2025	46.99	48.01	46.54	48.01	48.01	264
Feb 17, 2025	47.17	47.17	46.84	46.84	46.84	75
Feb 14, 2025	47.17	47.66	47.17	47.66	47.66	25
Feb 13, 2025	46.09	46.09	46.05	46.05	46.05	80
Feb 12, 2025	46.17	46.17	46.17	46.17	46.17	-
Feb 11, 2025	46.15	46.15	46.15	46.15	46.15	-
Feb 10, 2025	45.01	45.01	45.01	45.01	45.01	-
Feb 7, 2025	44.42	44.42	44.42	44.42	44.42	-
Feb 6, 2025	44.35	44.42	44.35	44.42	44.42	60
Feb 5, 2025	44.58	44.58	44.58	44.58	44.58	-
Feb 4, 2025	45.78	45.88	45.29	45.29	45.29	292
Feb 3, 2025	47.04	47.04	47.04	47.04	47.04	50
Jan 31, 2025	47.39	47.65	47.39	47.65	47.65	100
Jan 30, 2025	47.06	47.63	47.06	47.63	47.63	100
Jan 29, 2025	46.44	46.44	46.44	46.44	46.44	100
Jan 28, 2025	46.94	46.94	46.50	46.50	46.50	150
Jan 27, 2025	45.55	47.25	45.55	47.25	47.25	260
Jan 24, 2025	45.84	45.88	45.84	45.88	45.88	214
Jan 23, 2025	47.11	47.51	46.37	46.37	46.37	51
Jan 22, 2025	47.08	47.08	47.08	47.08	47.08	-
Jan 21, 2025	47.58	47.79	47.58	47.79	47.79	65
Jan 20, 2025	47.76	47.76	47.76	47.76	47.76	-
Jan 17, 2025	48.11	48.17	48.11	48.17	48.17	50
Jan 16, 2025	47.74	47.74	47.69	47.69	47.69	16
Jan 15, 2025	48.52	48.52	47.94	47.94	47.94	80
Jan 14, 2025	48.62	48.63	48.62	48.63	48.63	4
Jan 13, 2025	48.79	48.79	48.79	48.79	48.79	1
Jan 10, 2025	49.94	49.94	49.94	49.94	49.94	-
Jan 9, 2025	49.81	49.87	49.81	49.87	49.87	240
Jan 8, 2025	49.67	49.67	49.67	49.67	49.67	-
Jan 7, 2025	50.05	50.29	50.05	50.29	50.29	80
Jan 6, 2025	50.59	50.59	50.59	50.59	50.59	-
Jan 3, 2025	50.82	51.08	50.82	51.08	51.08	10
Jan 2, 2025	51.00	51.00	51.00	51.00	51.00	1
Dec 30, 2024	50.50	50.50	50.50	50.50	50.50	50
Dec 27, 2024	50.35	50.35	50.35	50.35	50.35	-
Dec 23, 2024	49.54	49.76	49.51	49.76	49.76	84
Dec 20, 2024	48.78	48.78	48.40	48.68	48.68	240
Dec 19, 2024	49.50	49.50	49.08	49.08	49.08	300
Dec 18, 2024	49.35	49.35	49.35	49.35	49.35	-
Dec 17, 2024	49.47	49.47	49.47	49.47	49.47	-
Dec 16, 2024	50.05	50.09	50.05	50.09	50.09	50
Dec 13, 2024	50.07	50.20	50.06	50.20	50.20	190
Dec 12, 2024	49.22	49.22	49.22	49.22	49.22	-
Dec 11, 2024	50.23	50.41	50.23	50.41	50.41	80
Dec 10, 2024	50.22	50.43	50.22	50.43	50.43	110
Dec 9, 2024	49.33	50.49	49.33	50.49	50.49	19
Dec 6, 2024	50.02	50.02	49.69	49.69	49.69	51
Dec 5, 2024	50.84	51.22	50.84	51.22	51.22	2
Dec 4, 2024	51.47	51.47	51.47	51.47	51.47	-
Dec 3, 2024	52.20	52.20	51.86	51.86	51.86	360
Dec 2, 2024	52.48	52.48	52.48	52.48	52.48	-
Nov 29, 2024	52.18	52.18	51.76	51.76	51.76	50
Nov 28, 2024	52.13	52.15	52.13	52.15	52.15	40
Nov 27, 2024	52.13	52.13	52.13	52.13	52.13	-
Nov 26, 2024	52.32	52.32	52.32	52.32	52.32	-
Nov 25, 2024	51.26	52.96	51.26	52.96	52.96	207
Nov 22, 2024	51.42	51.42	51.42	51.42	51.42	-
Nov 21, 2024	50.80	50.80	50.50	50.50	50.50	55
Nov 20, 2024	50.69	50.69	50.55	50.55	50.55	12
Nov 19, 2024	50.20	50.20	50.20	50.20	50.20	-
Nov 18, 2024	49.31	49.31	49.12	49.12	49.12	100
Nov 15, 2024	52.44	52.44	50.00	50.00	50.00	425
Nov 14, 2024	52.99	53.18	52.99	53.18	53.18	79
Nov 13, 2024	52.42	52.42	52.40	52.40	52.40	100
Nov 12, 2024	52.18	52.53	52.18	52.53	52.53	50
Nov 11, 2024	50.39	52.83	50.39	52.14	52.14	1,140
Nov 8, 2024	48.28	48.30	47.88	48.30	48.30	385
Nov 7, 2024	50.51	50.51	50.51	50.51	50.51	-
Nov 6, 2024	50.20	50.70	50.16	50.16	50.16	225
Nov 5, 2024	49.56	49.94	49.35	49.94	49.94	523
Nov 4, 2024	47.63	47.63	47.63	47.63	47.63	-
Nov 1, 2024	48.19	48.19	48.19	48.19	48.19	-
Oct 31, 2024	48.10	48.10	48.10	48.10	48.10	200
Oct 30, 2024	48.25	48.25	48.25	48.25	48.25	-
Oct 29, 2024	48.95	48.95	48.95	48.95	48.95	-
Oct 28, 2024	49.49	49.49	49.49	49.49	49.49	-
Oct 25, 2024	49.19	49.19	49.19	49.19	49.19	-
Oct 24, 2024	49.40	49.40	49.33	49.33	49.33	200
Oct 23, 2024	49.28	49.65	49.28	49.65	49.65	110
Oct 22, 2024	49.42	49.42	49.42	49.42	49.42	-
Oct 21, 2024	49.57	50.01	49.57	50.01	50.01	73
Oct 18, 2024	49.10	49.13	49.10	49.13	49.13	16
Oct 17, 2024	49.12	49.12	48.82	48.99	48.99	255
Oct 16, 2024	48.15	48.15	48.15	48.15	48.15	-
Oct 15, 2024	47.32	47.32	47.32	47.32	47.32	6
Oct 14, 2024	46.75	46.75	46.75	46.75	46.75	-
Oct 11, 2024	46.24	46.24	46.24	46.24	46.24	-
Oct 10, 2024	45.28	45.28	45.28	45.28	45.28	-
Oct 9, 2024	44.89	45.79	44.89	45.79	45.79	100
Oct 8, 2024	44.65	44.84	44.65	44.84	44.84	25
Oct 7, 2024	46.28	46.28	46.00	46.00	46.00	318
Oct 4, 2024	45.49	45.85	45.49	45.85	45.85	300
Oct 3, 2024	45.96	46.26	45.96	46.26	46.26	55
Oct 2, 2024	46.29	46.45	46.29	46.45	46.45	181
Oct 1, 2024	46.65	46.76	46.63	46.76	46.76	1,208
Sep 30, 2024	46.81	46.81	46.81	46.81	46.81	-
Sep 27, 2024	46.46	46.46	46.46	46.46	46.46	-
Sep 26, 2024	46.37	46.37	46.37	46.37	46.37	-
Sep 25, 2024	46.55	46.55	46.55	46.55	46.55	-
Sep 24, 2024	46.88	47.14	46.88	47.14	47.14	58
Sep 23, 2024	45.74	45.74	45.74	45.74	45.74	-
Sep 20, 2024	46.24	46.24	46.24	46.24	46.24	-
Sep 19, 2024	47.17	47.17	47.17	47.17	47.17	-
Sep 18, 2024	45.79	46.00	45.79	46.00	46.00	50
Sep 17, 2024	45.44	45.51	45.44	45.51	45.51	40
Sep 16, 2024	45.62	45.63	45.62	45.63	45.63	100
Sep 13, 2024	44.96	44.96	44.96	44.96	44.96	-
Sep 12, 2024	45.14	45.14	45.13	45.13	45.13	45
Sep 11, 2024	45.23	45.23	45.23	45.23	45.23	-
Sep 10, 2024	45.72	45.75	45.70	45.70	45.70	60
Sep 9, 2024	44.06	44.06	44.06	44.06	44.06	4
Sep 6, 2024	43.24	43.24	43.24	43.24	43.24	40
Sep 5, 2024	43.47	43.47	43.19	43.19	43.19	656
Sep 4, 2024	43.38	44.00	43.38	44.00	44.00	450
Sep 3, 2024	42.50	42.50	42.50	42.50	42.50	-
Sep 2, 2024	42.45	43.10	42.45	42.96	42.96	178
Aug 30, 2024	42.40	42.40	42.30	42.30	42.30	39
Aug 29, 2024	42.20	42.79	42.20	42.69	42.69	76
Aug 28, 2024	42.27	42.92	42.27	42.38	42.38	285
Aug 27, 2024	42.17	42.54	42.17	42.21	42.21	98
Aug 26, 2024	41.56	42.35	41.56	42.35	42.35	463
Aug 23, 2024	41.70	41.70	41.70	41.70	41.70	-
Aug 22, 2024	42.04	42.04	42.04	42.04	42.04	-
Aug 21, 2024	41.92	41.92	41.92	41.92	41.92	-
Aug 20, 2024	42.23	42.23	42.23	42.23	42.23	-
Aug 19, 2024	42.47	42.47	42.47	42.47	42.47	1
Aug 16, 2024	42.71	42.90	42.71	42.90	42.90	35
Aug 15, 2024	41.94	42.40	41.94	42.20	42.20	276
Aug 14, 2024	42.17	42.22	41.94	41.94	41.94	120
Aug 13, 2024	41.88	42.56	41.88	42.28	42.28	509
Aug 12, 2024	42.04	42.70	41.92	42.70	42.70	275
Aug 9, 2024	41.17	41.85	41.17	41.83	41.83	320
Aug 8, 2024	42.10	43.00	40.50	41.63	41.63	182
Aug 7, 2024	46.93	46.93	46.93	46.93	46.93	-
Aug 6, 2024	46.31	47.12	46.31	47.12	47.12	50
Aug 5, 2024	46.53	48.93	46.00	48.35	48.35	586
Aug 2, 2024	47.24	47.51	47.24	47.51	47.51	30
Aug 1, 2024	47.38	47.50	47.38	47.50	47.50	47
Jul 31, 2024	47.56	47.56	47.56	47.56	47.56	-
Jul 30, 2024	47.21	47.69	47.08	47.69	47.69	400
Jul 29, 2024	47.22	47.44	47.22	47.29	47.29	130
Jul 26, 2024	46.15	46.15	46.15	46.15	46.15	-
Jul 25, 2024	45.57	45.95	45.57	45.95	45.95	200
Jul 24, 2024	46.19	46.21	46.00	46.00	46.00	225
Jul 23, 2024	46.36	46.36	46.36	46.36	46.36	11
Jul 22, 2024	46.61	47.20	46.00	46.00	46.00	504
Jul 19, 2024	46.70	46.70	46.70	46.70	46.70	-
Jul 18, 2024	46.28	46.47	46.28	46.47	46.47	66
Jul 17, 2024	46.06	46.72	46.06	46.72	46.72	17
Jul 16, 2024	45.65	45.92	45.65	45.92	45.92	20
Jul 15, 2024	46.58	46.94	46.58	46.60	46.60	172
Jul 12, 2024	46.25	46.56	46.25	46.56	46.56	50
Jul 11, 2024	45.83	45.83	45.83	45.83	45.83	-
Jul 10, 2024	45.83	46.22	45.60	45.60	45.60	162
Jul 9, 2024	46.23	46.65	46.23	46.65	46.65	65
Jul 8, 2024	45.71	46.26	45.71	46.26	46.26	34
Jul 5, 2024	45.24	45.24	45.24	45.24	45.24	-
Jul 4, 2024	45.50	45.50	45.30	45.50	45.50	154
Jul 3, 2024	45.75	45.75	45.75	45.75	45.75	-
Jul 2, 2024	46.24	46.61	46.08	46.30	46.30	440
Jul 1, 2024	46.67	46.76	46.30	46.35	46.35	309
Jun 28, 2024	47.19	47.46	46.58	46.58	46.58	136
Jun 27, 2024	46.96	47.11	46.96	47.04	47.04	49
Jun 26, 2024	46.67	47.03	46.67	47.03	47.03	25
Jun 25, 2024	45.99	46.38	45.99	46.38	46.38	495
Jun 24, 2024	45.72	46.39	45.71	46.39	46.39	639
Jun 21, 2024	45.26	46.00	45.26	46.00	46.00	607
Jun 20, 2024	44.80	45.86	44.80	45.86	45.86	26
Jun 19, 2024	45.22	45.22	45.08	45.08	45.08	267
Jun 18, 2024	45.67	46.01	45.42	45.42	45.42	255
Jun 17, 2024	44.72	45.06	44.53	44.53	44.53	1,189
Jun 14, 2024	45.53	46.01	44.80	44.80	44.80	248
Jun 13, 2024	46.40	46.40	45.18	45.40	45.40	316
Jun 12, 2024	47.51	47.51	45.78	45.78	45.78	320
Jun 11, 2024	47.24	47.24	47.24	47.24	47.24	75
Jun 10, 2024	49.19	49.38	47.53	47.53	47.53	311
Jun 7, 2024	48.04	48.04	48.04	48.04	48.04	-
Jun 6, 2024	47.58	47.58	47.58	47.58	47.58	-
Jun 5, 2024	47.92	48.19	47.92	48.19	48.19	20
Jun 4, 2024	47.44	47.44	47.44	47.44	47.44	-
Jun 3, 2024	47.78	47.78	47.53	47.53	47.53	250
May 31, 2024	47.25	47.65	47.25	47.65	47.65	296
May 30, 2024	47.71	47.71	47.50	47.50	47.50	150
May 29, 2024	47.50	48.50	47.50	48.50	48.50	106
May 28, 2024	49.08	49.30	48.00	48.00	48.00	470
May 27, 2024	48.38	48.69	48.38	48.69	48.69	20
May 24, 2024	48.67	48.67	48.53	48.53	48.53	50
May 23, 2024	48.83	49.40	48.83	48.97	48.97	967
May 22, 2024	48.99	49.80	48.99	49.50	49.50	300
May 21, 2024	49.08	49.45	49.08	49.45	49.45	70
May 20, 2024	49.59	49.70	49.59	49.70	49.70	270
May 17, 2024	49.58	49.58	49.58	49.58	49.58	-
May 16, 2024	49.67	50.18	49.67	50.18	50.18	38
May 15, 2024	50.17	50.20	50.17	50.20	50.20	300
May 14, 2024	50.56	50.56	50.10	50.51	50.51	85
May 13, 2024	51.90	51.90	51.60	51.60	51.60	300
May 10, 2024	51.20	51.60	51.20	51.26	51.26	250
May 9, 2024	50.31	50.31	50.31	50.31	50.31	-
May 8, 2024	50.73	50.73	50.73	50.73	50.73	-
May 7, 2024	50.10	50.42	50.10	50.42	50.42	3
May 6, 2024	50.98	50.98	50.72	50.72	50.72	20
May 3, 2024	50.84	50.84	50.36	50.36	50.36	200
May 2, 2024	49.74	49.88	49.74	49.88	49.88	20
Apr 30, 2024	50.38	50.38	50.38	50.38	50.38	-
Apr 29, 2024	49.71	49.73	49.71	49.73	49.73	29
Apr 26, 2024	49.41	49.56	49.41	49.50	49.50	58
Apr 25, 2024	50.07	50.07	48.53	48.53	48.53	765
Apr 24, 2024	49.83	51.20	49.83	51.20	51.20	100
Apr 23, 2024	50.00	50.35	50.00	50.11	50.11	207
Apr 22, 2024	49.81	49.81	49.81	49.81	49.81	-
Apr 19, 2024	49.80	49.80	49.57	49.58	49.58	35
Apr 18, 2024	50.72	50.72	50.72	50.72	50.72	-
Apr 17, 2024	51.29	51.90	51.29	51.90	51.90	200
Apr 16, 2024	50.73	50.76	50.73	50.76	50.76	50
Apr 15, 2024	51.59	52.28	51.46	51.46	51.46	50
Apr 12, 2024	50.98	51.40	50.98	51.40	51.40	50
Apr 11, 2024	50.84	51.10	50.81	51.10	51.10	1,355
Apr 10, 2024	51.21	51.21	51.21	51.21	51.21	36
Apr 9, 2024	51.05	51.05	50.99	50.99	50.99	75
Apr 8, 2024	51.72	51.72	51.72	51.72	51.72	19
Apr 5, 2024	51.35	51.70	51.31	51.56	51.56	410
Apr 4, 2024	51.47	51.94	51.47	51.94	51.94	136
Apr 3, 2024	52.53	52.53	52.00	52.00	52.00	12
Apr 2, 2024	53.98	53.98	53.74	53.74	53.74	627
Mar 28, 2024	54.43	54.58	54.43	54.58	54.58	30
Mar 27, 2024	54.73	54.83	54.73	54.83	54.83	200
Mar 26, 2024	54.29	54.34	54.29	54.30	54.30	49
Mar 25, 2024	55.36	55.36	55.36	55.36	55.36	5
Mar 22, 2024	55.65	55.65	55.32	55.32	55.32	218
Mar 21, 2024	54.94	55.58	54.94	55.58	55.58	64
Mar 20, 2024	55.53	56.01	55.53	56.01	56.01	150
Mar 19, 2024	56.46	56.50	55.79	55.79	55.79	795
Mar 18, 2024	55.37	55.79	55.37	55.74	55.74	204
Mar 15, 2024	55.32	55.80	55.32	55.80	55.80	100
Mar 14, 2024	55.62	56.46	55.62	55.88	55.88	330
Mar 13, 2024	54.56	55.80	54.56	55.80	55.80	392
Mar 12, 2024	54.10	54.98	54.00	54.96	54.96	1,134
Mar 11, 2024	53.85	53.85	53.85	53.85	53.85	-
Mar 8, 2024	54.18	54.67	54.18	54.67	54.67	60
Mar 7, 2024	53.18	53.18	53.18	53.18	53.18	-
Mar 6, 2024	53.13	53.13	53.13	53.13	53.13	40
Mar 5, 2024	53.58	53.89	53.56	53.56	53.56	499
Mar 4, 2024	54.00	54.00	53.89	53.89	53.89	230

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Monster Beverage Corporation (MOB.F)