Monster Beverage Corporation
View MNST stock price, historical returns, and performance trends — updated daily.
Monster Beverage Corporation (MNST) company overview
Monster Beverage is a leader in the energy drink category within the nonalcoholic ready-to-drink beverage market, generating two-thirds of revenue in the US and Canada. The well-known Monster trademark includes brands such as Monster Energy, Monster Ultra, Java Monster, and Juice Monster. The firm also owns other energy drink brands, such as Reign, NOS, Burn, Bang, and Mother, and brews and distributes beers and flavored malt beverages following the acquisition of a craft brewer in 2022. Monster controls branding and innovation but outsources beverage manufacturing and packaging to co-packers and finished goods distribution to bottlers in the global Coca-Cola system (pursuant to a 20-year agreement inked in 2015). Coke is the largest shareholder of Monster, owning a 20% stake.
| Period | Return % |
|---|---|
| Last date | 0.27 |
| Week | 0.57 |
| Last Month | -1 |
| Last 3 months | -54.92 |
| Last 6 months | -41.79 |
| Year to Date (YTD) | -42.54 |
| Last 1 year | -34.83 |
| Last 2 years | -15.33 |
| Last 3 years | -8.3 |
| Last 5 years | 2.55 |
| Last 10 years | 80.98 |
| Last 15 years | 464.65 |
| Last 20 years | 1497.08 |
| Last 25 years | 109300 |
| Last 50 years | 54600 |
| Period | Return % |
|---|---|
| Last date | -0.06 |
| Week | 0.42 |
| Last Month | 2.26 |
| Last 3 months | 3.86 |
| Last 6 months | 13.41 |
| Year to Date (YTD) | 13.9 |
| Last 1 year | 17.35 |
| Last 2 years | 33.16 |
| Last 3 years | 80.32 |
| Last 5 years | 78.8 |
| Last 10 years | 265.1 |
| Last 15 years | 547.18 |
| Last 20 years | 470.41 |
| Last 25 years | 624.35 |
| Last 50 years | 1670.82 |
| Period | Return % |
|---|---|
| 2000 | 0 |
| 2001 | 0 |
| 2002 | 0 |
| 2003 | 125 |
| 2004 | 322.22 |
| 2005 | 331.58 |
| 2006 | 62.43 |
| 2007 | 30.39 |
| 2008 | -22.5 |
| 2009 | 10.34 |
| 2010 | 33.33 |
| 2011 | 72.2 |
| 2012 | 14.27 |
| 2013 | 25 |
| 2014 | 62.26 |
| 2015 | 37.71 |
| 2016 | -7.86 |
| 2017 | 39 |
| 2018 | -21.5 |
| 2019 | 30.31 |
| 2020 | 45.18 |
| 2021 | 6 |
| 2022 | 5.16 |
| 2023 | 13.72 |
| 2024 | -10.29 |
| 2025 | 46.57 |
| 2026 | -42.54 |
| Period | Return % |
|---|---|
| 2000-Q1 | 25 |
| 2000-Q2 | -20 |
| 2000-Q3 | 20 |
| 2000-Q4 | -33.33 |
| 2001-Q1 | 0 |
| 2001-Q2 | 33.33 |
| 2001-Q3 | 0 |
| 2001-Q4 | 0 |
| 2002-Q1 | 0 |
| 2002-Q2 | 0 |
| 2002-Q3 | 0 |
| 2002-Q4 | 0 |
| 2003-Q1 | 25 |
| 2003-Q2 | 25 |
| 2003-Q3 | 50 |
| 2003-Q4 | 50 |
| 2004-Q1 | 66.67 |
| 2004-Q2 | 62.5 |
| 2004-Q3 | -3.85 |
| 2004-Q4 | 46.15 |
| 2005-Q1 | 63.16 |
| 2005-Q2 | 44.26 |
| 2005-Q3 | 11.36 |
| 2005-Q4 | 65.66 |
| 2006-Q1 | 52.02 |
| 2006-Q2 | 49.81 |
| 2006-Q3 | -34.38 |
| 2006-Q4 | 6.84 |
| 2007-Q1 | 11.66 |
| 2007-Q2 | 8.81 |
| 2007-Q3 | 27.57 |
| 2007-Q4 | -22.8 |
| 2008-Q1 | -18.33 |
| 2008-Q2 | -27.27 |
| 2008-Q3 | 7.69 |
| 2008-Q4 | 7.31 |
| 2009-Q1 | 3.45 |
| 2009-Q2 | -14.9 |
| 2009-Q3 | 17.69 |
| 2009-Q4 | 7.02 |
| 2010-Q1 | 10.7 |
| 2010-Q2 | -9.94 |
| 2010-Q3 | 18.65 |
| 2010-Q4 | 11.51 |
| 2011-Q1 | 12.56 |
| 2011-Q2 | 32.87 |
| 2011-Q3 | 4.3 |
| 2011-Q4 | 15.49 |
| 2012-Q1 | 34.24 |
| 2012-Q2 | 12.51 |
| 2012-Q3 | -27.69 |
| 2012-Q4 | -3.93 |
| 2013-Q1 | -11.95 |
| 2013-Q2 | 27.71 |
| 2013-Q3 | -14.1 |
| 2013-Q4 | 28.85 |
| 2014-Q1 | 3.95 |
| 2014-Q2 | 0 |
| 2014-Q3 | 30.71 |
| 2014-Q4 | 19.68 |
| 2015-Q1 | 27.95 |
| 2015-Q2 | -1.89 |
| 2015-Q3 | 0.45 |
| 2015-Q4 | 11 |
| 2016-Q1 | -7.61 |
| 2016-Q2 | 19.18 |
| 2016-Q3 | -8.08 |
| 2016-Q4 | -8.77 |
| 2017-Q1 | 1.36 |
| 2017-Q2 | 8.57 |
| 2017-Q3 | 11.1 |
| 2017-Q4 | 14.8 |
| 2018-Q1 | -8.77 |
| 2018-Q2 | 3.02 |
| 2018-Q3 | 1.22 |
| 2018-Q4 | -14.19 |
| 2019-Q1 | 11.94 |
| 2019-Q2 | 19.82 |
| 2019-Q3 | -10.35 |
| 2019-Q4 | 12.62 |
| 2020-Q1 | -11.68 |
| 2020-Q2 | 30.55 |
| 2020-Q3 | 16.2 |
| 2020-Q4 | 13.5 |
| 2021-Q1 | 0.53 |
| 2021-Q2 | -0.02 |
| 2021-Q3 | -2.54 |
| 2021-Q4 | 6.85 |
| 2022-Q1 | -17.24 |
| 2022-Q2 | 12.83 |
| 2022-Q3 | -8.06 |
| 2022-Q4 | 13.99 |
| 2023-Q1 | 6.61 |
| 2023-Q2 | 7.2 |
| 2023-Q3 | -7.02 |
| 2023-Q4 | 9.65 |
| 2024-Q1 | 1.18 |
| 2024-Q2 | -13.49 |
| 2024-Q3 | 4.55 |
| 2024-Q4 | 1.88 |
| 2025-Q1 | 11.87 |
| 2025-Q2 | 6.1 |
| 2025-Q3 | 5.93 |
| 2025-Q4 | 13.7 |
| 2026-Q1 | -4.86 |
| 2026-Q2 | 32.09 |
| 2026-Q3 | -57.25 |
| 2026-Q4 | 3.84 |
| Period | Return % |
|---|---|
| 2000-01 | 25 |
| 2000-02 | -20 |
| 2000-03 | 25 |
| 2000-04 | 0 |
| 2000-05 | -20 |
| 2000-06 | 0 |
| 2000-07 | 25 |
| 2000-08 | 0 |
| 2000-09 | 20 |
| 2000-10 | 0 |
| 2000-11 | -33.33 |
| 2000-12 | 0 |
| 2001-01 | 0 |
| 2001-02 | 0 |
| 2001-03 | 0 |
| 2001-04 | -25 |
| 2001-05 | 0 |
| 2001-06 | 33.33 |
| 2001-07 | 0 |
| 2001-08 | 0 |
| 2001-09 | 0 |
| 2001-10 | 0 |
| 2001-11 | 0 |
| 2001-12 | 0 |
| 2002-01 | 0 |
| 2002-02 | 0 |
| 2002-03 | 0 |
| 2002-04 | 0 |
| 2002-05 | 0 |
| 2002-06 | 0 |
| 2002-07 | 0 |
| 2002-08 | 0 |
| 2002-09 | 0 |
| 2002-10 | 0 |
| 2002-11 | 0 |
| 2002-12 | 0 |
| 2003-01 | 0 |
| 2003-02 | 0 |
| 2003-03 | 25 |
| 2003-04 | -20 |
| 2003-05 | 0 |
| 2003-06 | 25 |
| 2003-07 | 0 |
| 2003-08 | 20 |
| 2003-09 | 0 |
| 2003-10 | 16.67 |
| 2003-11 | 28.57 |
| 2003-12 | 0 |
| 2004-01 | 0 |
| 2004-02 | 33.33 |
| 2004-03 | 25 |
| 2004-04 | 0 |
| 2004-05 | 80 |
| 2004-06 | -3.7 |
| 2004-07 | -19.23 |
| 2004-08 | 19.05 |
| 2004-09 | 0 |
| 2004-10 | 12 |
| 2004-11 | 25 |
| 2004-12 | 8.57 |
| 2005-01 | 13.16 |
| 2005-02 | 6.98 |
| 2005-03 | 34.78 |
| 2005-04 | -4.84 |
| 2005-05 | 32.2 |
| 2005-06 | 12.82 |
| 2005-07 | 9.09 |
| 2005-08 | 7.29 |
| 2005-09 | -4.85 |
| 2005-10 | 7.14 |
| 2005-11 | 54.29 |
| 2005-12 | 1.23 |
| 2006-01 | 11.59 |
| 2006-02 | 6.01 |
| 2006-03 | 35.57 |
| 2006-04 | 2.66 |
| 2006-05 | 42.59 |
| 2006-06 | 3.12 |
| 2006-07 | -3.53 |
| 2006-08 | -39.95 |
| 2006-09 | 17.83 |
| 2006-10 | -2.21 |
| 2006-11 | -11.7 |
| 2006-12 | 20.09 |
| 2007-01 | 12.81 |
| 2007-02 | -7.89 |
| 2007-03 | 8.22 |
| 2007-04 | 0.63 |
| 2007-05 | 4.4 |
| 2007-06 | 7.83 |
| 2007-07 | -5.59 |
| 2007-08 | 10.65 |
| 2007-09 | 26.2 |
| 2007-10 | 20.13 |
| 2007-11 | -36.16 |
| 2007-12 | 1.93 |
| 2008-01 | -13.01 |
| 2008-02 | 7.79 |
| 2008-03 | -15.03 |
| 2008-04 | 0.34 |
| 2008-05 | -11.86 |
| 2008-06 | -7.69 |
| 2008-07 | -20.83 |
| 2008-08 | 20.53 |
| 2008-09 | 10.04 |
| 2008-10 | -16.27 |
| 2008-11 | 17.54 |
| 2008-12 | 12.5 |
| 2009-01 | 0 |
| 2009-02 | -0.72 |
| 2009-03 | 8.3 |
| 2009-04 | 13.33 |
| 2009-05 | -10 |
| 2009-06 | -16.01 |
| 2009-07 | 0.39 |
| 2009-08 | 5.43 |
| 2009-09 | 12.5 |
| 2009-10 | -1.63 |
| 2009-11 | -3.32 |
| 2009-12 | 9.97 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 68.99 | 69.5 | 66.94 | 67.15 | — |
| 2025-10-14 | 67.15 | 68.9 | 67.01 | 68.61 | — |
| 2025-10-15 | 68.47 | 69.19 | 67.85 | 68.65 | — |
| 2025-10-16 | 69.06 | 70.51 | 68.77 | 70.16 | — |
| 2025-10-17 | 70.57 | 70.65 | 69.88 | 70.22 | — |
| 2025-10-20 | 70.65 | 70.72 | 69.32 | 69.76 | — |
| 2025-10-21 | 69.83 | 69.99 | 68.59 | 68.9 | — |
| 2025-10-22 | 68.69 | 70.46 | 68.69 | 69.72 | — |
| 2025-10-23 | 69.59 | 69.97 | 69.13 | 69.89 | — |
| 2025-10-24 | 70.26 | 70.38 | 69.45 | 69.69 | — |
| 2025-10-27 | 70.16 | 70.16 | 69.59 | 69.68 | — |
| 2025-10-28 | 69.16 | 69.54 | 68.47 | 69.32 | — |
| 2025-10-29 | 68.87 | 68.92 | 66.41 | 66.56 | — |
| 2025-10-30 | 66.87 | 67.45 | 66.27 | 66.57 | — |
| 2025-10-31 | 66.25 | 67.07 | 65.88 | 66.83 | — |
| 2025-11-03 | 66.82 | 67.07 | 66.29 | 66.51 | — |
| 2025-11-04 | 66.89 | 66.95 | 65.92 | 66.87 | — |
| 2025-11-05 | 66.92 | 67.96 | 66.92 | 67.87 | — |
| 2025-11-06 | 67.33 | 67.71 | 65.88 | 66.31 | — |
| 2025-11-07 | 70.42 | 72.62 | 68.51 | 69.73 | — |
| 2025-11-10 | 69.83 | 71.25 | 69.37 | 70.03 | — |
| 2025-11-11 | 70.25 | 72.12 | 70.15 | 71.91 | — |
| 2025-11-12 | 71.81 | 72.1 | 70.4 | 70.48 | — |
| 2025-11-13 | 70.39 | 71.88 | 70.06 | 71.08 | — |
| 2025-11-14 | 71.35 | 71.95 | 70.79 | 71.31 | — |
| 2025-11-17 | 71.61 | 73.03 | 71.56 | 71.84 | — |
| 2025-11-18 | 71.98 | 73.08 | 71.71 | 72.9 | — |
| 2025-11-19 | 72.55 | 73.01 | 72.21 | 72.3 | — |
| 2025-11-20 | 72.3 | 73 | 72 | 72.22 | — |
| 2025-11-21 | 72.24 | 72.8 | 71.99 | 72.04 | — |
| 2025-11-24 | 72.2 | 73.62 | 72.01 | 73.24 | — |
| 2025-11-25 | 73.44 | 74.95 | 73.41 | 74.82 | — |
| 2025-11-26 | 74.87 | 75.27 | 74.6 | 75.04 | — |
| 2025-11-28 | 75.09 | 75.26 | 74.6 | 74.99 | — |
| 2025-12-01 | 75.31 | 76.28 | 75.1 | 75.95 | — |
| 2025-12-02 | 75.72 | 75.94 | 74.25 | 74.71 | — |
| 2025-12-03 | 74.91 | 75.05 | 73.73 | 73.99 | — |
| 2025-12-04 | 73.94 | 74.18 | 73.07 | 73.26 | — |
| 2025-12-05 | 73.41 | 74 | 73.2 | 73.74 | — |
| 2025-12-08 | 73.76 | 74.48 | 73.35 | 73.94 | — |
| 2025-12-09 | 73.94 | 74.46 | 73.25 | 73.57 | — |
| 2025-12-10 | 73.91 | 74.45 | 73.34 | 73.86 | — |
| 2025-12-11 | 74 | 74.22 | 72.25 | 72.49 | — |
| 2025-12-12 | 72.94 | 74.32 | 72.76 | 73.97 | — |
| 2025-12-15 | 74.25 | 74.98 | 74.16 | 74.85 | — |
| 2025-12-16 | 74.99 | 75.52 | 74.46 | 75.34 | — |
| 2025-12-17 | 75.21 | 75.32 | 73.91 | 74.34 | — |
| 2025-12-18 | 74.1 | 75.58 | 74.06 | 75.46 | — |
| 2025-12-19 | 74.94 | 77.17 | 74.82 | 76.26 | — |
| 2025-12-22 | 76.26 | 77.93 | 75.93 | 77.66 | — |
| 2025-12-23 | 77.82 | 78.31 | 77.47 | 77.67 | — |
| 2025-12-24 | 77.8 | 78.02 | 77.01 | 77.42 | — |
| 2025-12-26 | 77.45 | 77.74 | 76.93 | 77.31 | — |
| 2025-12-29 | 77.35 | 78.15 | 77.35 | 77.63 | — |
| 2025-12-30 | 77.28 | 77.72 | 77.11 | 77.41 | — |
| 2025-12-31 | 77.29 | 77.35 | 76.56 | 76.67 | — |
| 2026-01-02 | 76.67 | 76.86 | 75.88 | 76.16 | — |
| 2026-01-05 | 76.18 | 76.24 | 75.12 | 75.67 | — |
| 2026-01-06 | 75.67 | 75.97 | 75.26 | 75.72 | — |
| 2026-01-07 | 75.46 | 77.03 | 74.87 | 76.15 | — |
| 2026-01-08 | 75.85 | 77.74 | 75.5 | 76.6 | — |
| 2026-01-09 | 76.49 | 77.52 | 76.18 | 77.34 | — |
| 2026-01-12 | 77.45 | 78.09 | 77.13 | 77.5 | — |
| 2026-01-13 | 77.48 | 78.81 | 77.28 | 78.43 | — |
| 2026-01-14 | 78.04 | 78.69 | 76.87 | 77.73 | — |
| 2026-01-15 | 78.09 | 79.01 | 77.64 | 77.91 | — |
| 2026-01-16 | 78.57 | 78.74 | 77.78 | 78.17 | — |
| 2026-01-20 | 78.39 | 81.62 | 77.53 | 81.47 | — |
| 2026-01-21 | 81.32 | 81.76 | 79.89 | 81.6 | — |
| 2026-01-22 | 81.6 | 81.81 | 80.61 | 80.89 | — |
| 2026-01-23 | 80.64 | 82.19 | 80.3 | 82 | — |
| 2026-01-26 | 82.7 | 83.24 | 81.08 | 81.16 | — |
| 2026-01-27 | 81.16 | 81.59 | 80.73 | 81.41 | — |
| 2026-01-28 | 81.26 | 81.63 | 80.25 | 80.92 | — |
| 2026-01-29 | 80.92 | 81.46 | 79.96 | 80.04 | — |
| 2026-01-30 | 79.98 | 80.84 | 79.53 | 80.76 | — |
| 2026-02-02 | 81 | 81.29 | 79.91 | 81.1 | — |
| 2026-02-03 | 81.32 | 82.4 | 81.07 | 81.97 | — |
| 2026-02-04 | 82.44 | 82.95 | 80.77 | 81.44 | — |
| 2026-02-05 | 82.25 | 82.68 | 81.51 | 81.75 | — |
| 2026-02-06 | 81.94 | 82.6 | 81.75 | 82.54 | — |
| 2026-02-09 | 82.49 | 82.64 | 80.35 | 80.9 | — |
| 2026-02-10 | 80.35 | 80.69 | 79.77 | 80.17 | — |
| 2026-02-11 | 80.27 | 81.17 | 79.93 | 80.79 | — |
| 2026-02-12 | 81.03 | 82.1 | 80.68 | 81.17 | — |
| 2026-02-13 | 80.71 | 82.32 | 80.52 | 81.48 | — |
| 2026-02-17 | 81.83 | 82.93 | 81.49 | 82.9 | — |
| 2026-02-18 | 82.81 | 83.91 | 82.36 | 83.18 | — |
| 2026-02-19 | 82.68 | 83.46 | 81.62 | 81.99 | — |
| 2026-02-20 | 82.42 | 83.98 | 81.86 | 83.76 | — |
| 2026-02-23 | 83.31 | 84.88 | 83.31 | 84.69 | — |
| 2026-02-24 | 84.58 | 85.59 | 84.26 | 85.54 | — |
| 2026-02-25 | 84.93 | 85.77 | 84.41 | 85.41 | — |
| 2026-02-26 | 85.76 | 86.8 | 85.41 | 86.66 | — |
| 2026-02-27 | 85.75 | 87.38 | 84.69 | 85.3 | — |
| 2026-03-02 | 84.64 | 85.1 | 81.01 | 81.06 | — |
| 2026-03-03 | 80.5 | 80.81 | 78.34 | 78.99 | — |
| 2026-03-04 | 79.24 | 79.47 | 78.07 | 78.61 | — |
| 2026-03-05 | 78.05 | 78.33 | 76.51 | 76.7 | — |
| 2026-03-06 | 75.9 | 76.37 | 75.3 | 75.61 | — |
| 2026-03-09 | 74.96 | 75.74 | 73.35 | 75.73 | — |
| 2026-03-10 | 75.68 | 77.63 | 75.28 | 76.7 | — |
| 2026-03-11 | 76.31 | 77.72 | 75.47 | 77.52 | — |
| 2026-03-12 | 76.7 | 78.26 | 76.35 | 76.99 | — |
| 2026-03-13 | 77.29 | 77.93 | 76.62 | 77.11 | — |
| 2026-03-16 | 77.91 | 78.57 | 76.91 | 77.05 | — |
| 2026-03-17 | 78.14 | 78.14 | 76.88 | 77.59 | — |
| 2026-03-18 | 77.36 | 77.43 | 73.78 | 74.09 | — |
| 2026-03-19 | 74.23 | 74.91 | 73.61 | 73.74 | — |
| 2026-03-20 | 73.83 | 74.49 | 73.25 | 73.69 | — |
| 2026-03-23 | 74.98 | 75 | 73.75 | 73.96 | — |
| 2026-03-24 | 73.78 | 74.55 | 72.88 | 73 | — |
| 2026-03-25 | 73.18 | 73.99 | 72.22 | 73.21 | — |
| 2026-03-26 | 73.21 | 73.33 | 71.82 | 71.98 | — |
| 2026-03-27 | 72.1 | 72.83 | 71.62 | 71.83 | — |
| 2026-03-30 | 72.05 | 72.17 | 70.97 | 71.32 | — |
| 2026-03-31 | 71.82 | 72.61 | 70.86 | 72.46 | — |
| 2026-04-01 | 72.42 | 73.2 | 71.86 | 72.77 | — |
| 2026-04-02 | 72.16 | 72.7 | 71.74 | 72.37 | — |
| 2026-04-06 | 72.13 | 74.23 | 71.82 | 74.16 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 68.99 | 69.5 | 66.94 | 67.15 | — |
| 2025-10-14 | 67.15 | 68.9 | 67.01 | 68.61 | — |
| 2025-10-15 | 68.47 | 69.19 | 67.85 | 68.65 | — |
| 2025-10-16 | 69.06 | 70.51 | 68.77 | 70.16 | — |
| 2025-10-17 | 70.57 | 70.65 | 69.88 | 70.22 | — |
| 2025-10-20 | 70.65 | 70.72 | 69.32 | 69.76 | — |
| 2025-10-21 | 69.83 | 69.99 | 68.59 | 68.9 | — |
| 2025-10-22 | 68.69 | 70.46 | 68.69 | 69.72 | — |
| 2025-10-23 | 69.59 | 69.97 | 69.13 | 69.89 | — |
| 2025-10-24 | 70.26 | 70.38 | 69.45 | 69.69 | — |
| 2025-10-27 | 70.16 | 70.16 | 69.59 | 69.68 | — |
| 2025-10-28 | 69.16 | 69.54 | 68.47 | 69.32 | — |
| 2025-10-29 | 68.87 | 68.92 | 66.41 | 66.56 | — |
| 2025-10-30 | 66.87 | 67.45 | 66.27 | 66.57 | — |
| 2025-10-31 | 66.25 | 67.07 | 65.88 | 66.83 | — |
| 2025-11-03 | 66.82 | 67.07 | 66.29 | 66.51 | — |
| 2025-11-04 | 66.89 | 66.95 | 65.92 | 66.87 | — |
| 2025-11-05 | 66.92 | 67.96 | 66.92 | 67.87 | — |
| 2025-11-06 | 67.33 | 67.71 | 65.88 | 66.31 | — |
| 2025-11-07 | 70.42 | 72.62 | 68.51 | 69.73 | — |
| 2025-11-10 | 69.83 | 71.25 | 69.37 | 70.03 | — |
| 2025-11-11 | 70.25 | 72.12 | 70.15 | 71.91 | — |
| 2025-11-12 | 71.81 | 72.1 | 70.4 | 70.48 | — |
| 2025-11-13 | 70.39 | 71.88 | 70.06 | 71.08 | — |
| 2025-11-14 | 71.35 | 71.95 | 70.79 | 71.31 | — |
| 2025-11-17 | 71.61 | 73.03 | 71.56 | 71.84 | — |
| 2025-11-18 | 71.98 | 73.08 | 71.71 | 72.9 | — |
| 2025-11-19 | 72.55 | 73.01 | 72.21 | 72.3 | — |
| 2025-11-20 | 72.3 | 73 | 72 | 72.22 | — |
| 2025-11-21 | 72.24 | 72.8 | 71.99 | 72.04 | — |
| 2025-11-24 | 72.2 | 73.62 | 72.01 | 73.24 | — |
| 2025-11-25 | 73.44 | 74.95 | 73.41 | 74.82 | — |
| 2025-11-26 | 74.87 | 75.27 | 74.6 | 75.04 | — |
| 2025-11-28 | 75.09 | 75.26 | 74.6 | 74.99 | — |
| 2025-12-01 | 75.31 | 76.28 | 75.1 | 75.95 | — |
| 2025-12-02 | 75.72 | 75.94 | 74.25 | 74.71 | — |
| 2025-12-03 | 74.91 | 75.05 | 73.73 | 73.99 | — |
| 2025-12-04 | 73.94 | 74.18 | 73.07 | 73.26 | — |
| 2025-12-05 | 73.41 | 74 | 73.2 | 73.74 | — |
| 2025-12-08 | 73.76 | 74.48 | 73.35 | 73.94 | — |
| 2025-12-09 | 73.94 | 74.46 | 73.25 | 73.57 | — |
| 2025-12-10 | 73.91 | 74.45 | 73.34 | 73.86 | — |
| 2025-12-11 | 74 | 74.22 | 72.25 | 72.49 | — |
| 2025-12-12 | 72.94 | 74.32 | 72.76 | 73.97 | — |
| 2025-12-15 | 74.25 | 74.98 | 74.16 | 74.85 | — |
| 2025-12-16 | 74.99 | 75.52 | 74.46 | 75.34 | — |
| 2025-12-17 | 75.21 | 75.32 | 73.91 | 74.34 | — |
| 2025-12-18 | 74.1 | 75.58 | 74.06 | 75.46 | — |
| 2025-12-19 | 74.94 | 77.17 | 74.82 | 76.26 | — |
| 2025-12-22 | 76.26 | 77.93 | 75.93 | 77.66 | — |
| 2025-12-23 | 77.82 | 78.31 | 77.47 | 77.67 | — |
| 2025-12-24 | 77.8 | 78.02 | 77.01 | 77.42 | — |
| 2025-12-26 | 77.45 | 77.74 | 76.93 | 77.31 | — |
| 2025-12-29 | 77.35 | 78.15 | 77.35 | 77.63 | — |
| 2025-12-30 | 77.28 | 77.72 | 77.11 | 77.41 | — |
| 2025-12-31 | 77.29 | 77.35 | 76.56 | 76.67 | — |
| 2026-01-02 | 76.67 | 76.86 | 75.88 | 76.16 | — |
| 2026-01-05 | 76.18 | 76.24 | 75.12 | 75.67 | — |
| 2026-01-06 | 75.67 | 75.97 | 75.26 | 75.72 | — |
| 2026-01-07 | 75.46 | 77.03 | 74.87 | 76.15 | — |
| 2026-01-08 | 75.85 | 77.74 | 75.5 | 76.6 | — |
| 2026-01-09 | 76.49 | 77.52 | 76.18 | 77.34 | — |
| 2026-01-12 | 77.45 | 78.09 | 77.13 | 77.5 | — |
| 2026-01-13 | 77.48 | 78.81 | 77.28 | 78.43 | — |
| 2026-01-14 | 78.04 | 78.69 | 76.87 | 77.73 | — |
| 2026-01-15 | 78.09 | 79.01 | 77.64 | 77.91 | — |
| 2026-01-16 | 78.57 | 78.74 | 77.78 | 78.17 | — |
| 2026-01-20 | 78.39 | 81.62 | 77.53 | 81.47 | — |
| 2026-01-21 | 81.32 | 81.76 | 79.89 | 81.6 | — |
| 2026-01-22 | 81.6 | 81.81 | 80.61 | 80.89 | — |
| 2026-01-23 | 80.64 | 82.19 | 80.3 | 82 | — |
| 2026-01-26 | 82.7 | 83.24 | 81.08 | 81.16 | — |
| 2026-01-27 | 81.16 | 81.59 | 80.73 | 81.41 | — |
| 2026-01-28 | 81.26 | 81.63 | 80.25 | 80.92 | — |
| 2026-01-29 | 80.92 | 81.46 | 79.96 | 80.04 | — |
| 2026-01-30 | 79.98 | 80.84 | 79.53 | 80.76 | — |
| 2026-02-02 | 81 | 81.29 | 79.91 | 81.1 | — |
| 2026-02-03 | 81.32 | 82.4 | 81.07 | 81.97 | — |
| 2026-02-04 | 82.44 | 82.95 | 80.77 | 81.44 | — |
| 2026-02-05 | 82.25 | 82.68 | 81.51 | 81.75 | — |
| 2026-02-06 | 81.94 | 82.6 | 81.75 | 82.54 | — |
| 2026-02-09 | 82.49 | 82.64 | 80.35 | 80.9 | — |
| 2026-02-10 | 80.35 | 80.69 | 79.77 | 80.17 | — |
| 2026-02-11 | 80.27 | 81.17 | 79.93 | 80.79 | — |
| 2026-02-12 | 81.03 | 82.1 | 80.68 | 81.17 | — |
| 2026-02-13 | 80.71 | 82.32 | 80.52 | 81.48 | — |
| 2026-02-17 | 81.83 | 82.93 | 81.49 | 82.9 | — |
| 2026-02-18 | 82.81 | 83.91 | 82.36 | 83.18 | — |
| 2026-02-19 | 82.68 | 83.46 | 81.62 | 81.99 | — |
| 2026-02-20 | 82.42 | 83.98 | 81.86 | 83.76 | — |
| 2026-02-23 | 83.31 | 84.88 | 83.31 | 84.69 | — |
| 2026-02-24 | 84.58 | 85.59 | 84.26 | 85.54 | — |
| 2026-02-25 | 84.93 | 85.77 | 84.41 | 85.41 | — |
| 2026-02-26 | 85.76 | 86.8 | 85.41 | 86.66 | — |
| 2026-02-27 | 85.75 | 87.38 | 84.69 | 85.3 | — |
| 2026-03-02 | 84.64 | 85.1 | 81.01 | 81.06 | — |
| 2026-03-03 | 80.5 | 80.81 | 78.34 | 78.99 | — |
| 2026-03-04 | 79.24 | 79.47 | 78.07 | 78.61 | — |
| 2026-03-05 | 78.05 | 78.33 | 76.51 | 76.7 | — |
| 2026-03-06 | 75.9 | 76.37 | 75.3 | 75.61 | — |
| 2026-03-09 | 74.96 | 75.74 | 73.35 | 75.73 | — |
| 2026-03-10 | 75.68 | 77.63 | 75.28 | 76.7 | — |
| 2026-03-11 | 76.31 | 77.72 | 75.47 | 77.52 | — |
| 2026-03-12 | 76.7 | 78.26 | 76.35 | 76.99 | — |
| 2026-03-13 | 77.29 | 77.93 | 76.62 | 77.11 | — |
| 2026-03-16 | 77.91 | 78.57 | 76.91 | 77.05 | — |
| 2026-03-17 | 78.14 | 78.14 | 76.88 | 77.59 | — |
| 2026-03-18 | 77.36 | 77.43 | 73.78 | 74.09 | — |
| 2026-03-19 | 74.23 | 74.91 | 73.61 | 73.74 | — |
| 2026-03-20 | 73.83 | 74.49 | 73.25 | 73.69 | — |
| 2026-03-23 | 74.98 | 75 | 73.75 | 73.96 | — |
| 2026-03-24 | 73.78 | 74.55 | 72.88 | 73 | — |
| 2026-03-25 | 73.18 | 73.99 | 72.22 | 73.21 | — |
| 2026-03-26 | 73.21 | 73.33 | 71.82 | 71.98 | — |
| 2026-03-27 | 72.1 | 72.83 | 71.62 | 71.83 | — |
| 2026-03-30 | 72.05 | 72.17 | 70.97 | 71.32 | — |
| 2026-03-31 | 71.82 | 72.61 | 70.86 | 72.46 | — |
| 2026-04-01 | 72.42 | 73.2 | 71.86 | 72.77 | — |
| 2026-04-02 | 72.16 | 72.7 | 71.74 | 72.37 | — |
| 2026-04-06 | 72.13 | 74.23 | 71.82 | 74.16 | — |
