| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 06 2026 19:30 | $93.50 | $94.30 | $93.46 | $94.17 | 818,754 |
August 06 2026 18:30 | $93.47 | $93.82 | $93.44 | $93.61 | 216,220 |
August 06 2026 17:30 | $93.28 | $93.53 | $93.22 | $93.46 | 145,884 |
August 06 2026 16:30 | $93.26 | $93.29 | $92.82 | $93.09 | 121,900 |
August 06 2026 15:30 | $93.63 | $93.69 | $93.17 | $93.18 | 149,860 |
August 06 2026 14:30 | $93.64 | $94.16 | $93.38 | $93.96 | 127,828 |
August 06 2026 13:30 | $94.15 | $95.20 | $93.55 | $93.57 | 117,360 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.