The highest closing price for Monster Beverage (MNST) last month was $60.12, on Wednesday. It was up 2.8% for the month. The latest price is $59.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $59.59 | $60.29 | $58.80 | $60.12 | 5,200,648 |
April 29 2025 | $58.59 | $59.33 | $58.01 | $59.25 | 3,438,522 |
April 28 2025 | $58.71 | $58.98 | $58.03 | $58.49 | 3,029,153 |
April 25 2025 | $58.59 | $58.82 | $57.86 | $58.67 | 3,898,300 |
April 24 2025 | $58.98 | $58.98 | $58.10 | $58.59 | 3,619,100 |
April 23 2025 | $59.32 | $59.70 | $58.51 | $59.09 | 4,994,200 |
April 22 2025 | $58.73 | $59.59 | $58.20 | $59.28 | 4,490,600 |
April 21 2025 | $58.36 | $58.42 | $57.01 | $58.01 | 4,632,500 |
April 17 2025 | $58.46 | $58.65 | $58.15 | $58.41 | 7,138,300 |
April 16 2025 | $58.87 | $59.14 | $57.91 | $57.95 | 5,060,200 |
April 15 2025 | $58.75 | $58.91 | $58.20 | $58.64 | 3,081,900 |
April 14 2025 | $58.20 | $58.79 | $57.87 | $58.58 | 4,517,100 |
April 11 2025 | $57.87 | $58.45 | $57.17 | $58.15 | 5,655,800 |
April 10 2025 | $57.93 | $58.69 | $56.91 | $57.77 | 5,845,600 |
April 09 2025 | $55.13 | $58.84 | $54.73 | $58.25 | 10,002,500 |
April 08 2025 | $57.67 | $57.83 | $54.84 | $55.01 | 19,283,900 |
April 07 2025 | $56.46 | $58.45 | $56.00 | $57.11 | 9,891,900 |
April 04 2025 | $59.51 | $60.00 | $57.00 | $57.08 | 10,386,300 |
April 03 2025 | $58.77 | $60.34 | $58.62 | $59.65 | 8,538,000 |
April 02 2025 | $59.05 | $59.42 | $58.61 | $59.36 | 4,632,800 |
April 01 2025 | $58.50 | $59.07 | $58.30 | $59.04 | 5,035,500 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
