The highest closing price for Monster Beverage (MNST) last month was $70.22, on October 17. It was down 0.5% for the month. The latest price is $72.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $66.25 | $67.07 | $65.88 | $66.83 | 5,003,700 |
October 30 2025 | $66.87 | $67.45 | $66.27 | $66.57 | 8,725,500 |
October 29 2025 | $68.87 | $68.92 | $66.41 | $66.56 | 5,796,900 |
October 28 2025 | $69.16 | $69.54 | $68.47 | $69.32 | 3,472,100 |
October 27 2025 | $70.16 | $70.16 | $69.59 | $69.68 | 3,936,500 |
October 24 2025 | $70.26 | $70.38 | $69.45 | $69.69 | 2,401,300 |
October 23 2025 | $69.59 | $69.97 | $69.13 | $69.89 | 3,042,900 |
October 22 2025 | $68.69 | $70.46 | $68.69 | $69.72 | 5,132,300 |
October 21 2025 | $69.83 | $69.99 | $68.59 | $68.90 | 5,866,800 |
October 20 2025 | $70.65 | $70.72 | $69.32 | $69.76 | 4,675,400 |
October 17 2025 | $70.57 | $70.65 | $69.88 | $70.22 | 4,723,000 |
October 16 2025 | $69.06 | $70.51 | $68.77 | $70.16 | 6,355,800 |
October 15 2025 | $68.47 | $69.19 | $67.85 | $68.65 | 4,414,500 |
October 14 2025 | $67.15 | $68.90 | $67.01 | $68.61 | 6,203,400 |
October 13 2025 | $68.99 | $69.50 | $66.94 | $67.15 | 6,425,400 |
October 10 2025 | $69.34 | $70.06 | $69.20 | $69.62 | 6,769,400 |
October 09 2025 | $68.77 | $69.28 | $68.50 | $69.03 | 3,797,600 |
October 08 2025 | $68.45 | $69.20 | $67.86 | $68.73 | 7,629,900 |
October 07 2025 | $67.03 | $68.28 | $66.98 | $68.15 | 5,798,000 |
October 06 2025 | $67.11 | $67.23 | $66.33 | $67.09 | 3,254,000 |
October 03 2025 | $67.45 | $67.89 | $67.13 | $67.17 | 3,095,200 |
October 02 2025 | $66.90 | $67.89 | $66.56 | $67.58 | 4,318,100 |
October 01 2025 | $67.15 | $67.84 | $66.71 | $67.43 | 5,051,600 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
