The closing price for Monster Beverage (MNST) in July 2025 was $29.38, on July 31, 2025. It was down 6.5% for the month. The latest price is $42.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $30.30 | $30.41 | $29.24 | $29.38 | 21,682,200 |
July 30 2025 | $30.61 | $30.89 | $30.44 | $30.52 | 8,232,790 |
July 29 2025 | $30.25 | $30.77 | $30.11 | $30.70 | 10,622,860 |
July 28 2025 | $30.05 | $30.27 | $29.84 | $30.11 | 7,206,124 |
July 25 2025 | $30.20 | $30.42 | $30.07 | $30.33 | 6,257,346 |
July 24 2025 | $29.66 | $30.12 | $29.60 | $30.09 | 8,634,670 |
July 23 2025 | $29.76 | $29.87 | $29.42 | $29.60 | 8,568,076 |
July 22 2025 | $29.66 | $29.88 | $29.47 | $29.80 | 7,994,282 |
July 21 2025 | $29.45 | $29.82 | $29.40 | $29.72 | 7,057,986 |
July 18 2025 | $29.77 | $29.91 | $29.49 | $29.50 | 10,849,928 |
July 17 2025 | $29.40 | $29.58 | $29.21 | $29.55 | 8,546,728 |
July 16 2025 | $29.57 | $29.68 | $29.15 | $29.33 | 8,908,452 |
July 15 2025 | $29.77 | $29.79 | $29.33 | $29.47 | 13,261,656 |
July 14 2025 | $29.44 | $30.03 | $29.29 | $29.84 | 11,320,396 |
July 11 2025 | $29.47 | $29.57 | $29.15 | $29.42 | 11,687,816 |
July 10 2025 | $29.79 | $29.86 | $29.46 | $29.59 | 10,965,616 |
July 09 2025 | $30.65 | $30.84 | $29.62 | $29.79 | 19,926,950 |
July 08 2025 | $31.25 | $31.40 | $30.77 | $30.80 | 11,827,578 |
July 07 2025 | $31.54 | $31.67 | $31.33 | $31.43 | 8,535,002 |
July 03 2025 | $31.62 | $31.62 | $31.17 | $31.54 | 7,567,156 |
July 02 2025 | $31.73 | $31.90 | $31.47 | $31.52 | 10,103,338 |
July 01 2025 | $31.42 | $32.18 | $31.39 | $31.77 | 11,892,550 |
Daily pricing data for Monster Beverage dates back to 12/9/1985, and may be incomplete.