MNST
Monster Beverage (MNST)
NASDAQ
$48.01+$0.22 (+0.45%)
Price as of Aug 21, 2026 7:58 PM EDT
  • $93.6B
    Market Cap
  • 52.10%
    1-Year Change
  • Beverages - Non-Alcoholic
    Industry
  • 1 Month
    +1.19%
    Low Price$45.52
    High Price$48.87
  • 3 Months
    +10.73%
    Low Price$45.52
    High Price$49.97
  • 1 Year
    +52.10%
    Low Price$45.52
    High Price$49.97
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
47.60
48.12
47.22
47.79
+0.63%
12,766,093
08/20/2026
47.07
47.91
46.96
47.49
+0.13%
9,057,107
08/19/2026
47.28
47.98
47.21
47.43
+0.11%
11,953,317
08/18/2026
45.93
47.55
45.78
47.38
+4.09%
16,318,794
08/17/2026
46.50
46.63
45.32
45.52
-2.78%
9,818,227
08/14/2026
46.51
46.94
46.17
46.82
+0.30%
7,930,668
08/13/2026
46.44
46.97
46.05
46.68
+1.52%
9,858,901
08/12/2026
45.43
46.01
45.05
45.98
+0.99%
8,544,950
08/11/2026
46.37
46.62
45.16
45.53
-0.40%
9,579,034
08/11/2026
2:1 Split
08/10/2026
45.17
46.43
45.08
45.72
+1.18%
5,972,176
08/07/2026
46.90
46.95
44.75
45.18
-4.04%
8,504,844
08/06/2026
47.00
47.60
46.41
47.08
-0.32%
6,829,434
08/06/2026
$0.60 Earnings
08/05/2026
47.46
47.59
46.93
47.23
+0.30%
4,333,047
08/04/2026
46.76
47.20
46.22
47.09
+0.67%
6,807,838
08/03/2026
48.67
48.68
46.32
46.78
-2.94%
7,080,568
07/31/2026
48.70
48.70
48.14
48.19
-1.30%
3,882,564
07/30/2026
48.27
48.87
47.92
48.83
+0.43%
6,541,995
07/29/2026
48.73
49.65
48.48
48.62
-0.52%
4,633,367
07/28/2026
48.73
49.59
48.51
48.87
+2.53%
7,054,788
07/27/2026
47.10
47.81
47.00
47.67
+1.97%
3,774,592
07/24/2026
46.73
47.00
46.48
46.75
-0.07%
5,949,128
07/23/2026
47.13
47.27
46.56
46.78
-2.21%
3,868,959
07/22/2026
47.31
47.90
47.20
47.84
+1.28%
4,831,798
07/21/2026
48.04
48.04
46.89
47.23
-1.04%
4,238,753
07/20/2026
48.62
48.99
47.68
47.73
-2.10%
5,056,970
07/17/2026
50.01
50.17
48.29
48.75
-2.44%
10,755,168
07/16/2026
49.02
49.99
48.79
49.97
+2.43%
9,123,226
07/15/2026
49.01
49.52
48.65
48.79
-0.44%
6,208,042
07/14/2026
48.84
49.20
48.54
49.00
+0.96%
4,517,776
07/13/2026
48.46
48.86
48.26
48.54
-0.33%
3,790,405
07/10/2026
48.02
48.75
47.93
48.70
+0.87%
3,568,508
07/09/2026
47.44
48.28
47.37
48.28
+1.47%
5,756,125
07/08/2026
48.70
48.70
47.55
47.58
-1.83%
5,321,170
07/07/2026
49.21
49.57
47.85
48.46
-0.46%
8,493,411
07/06/2026
48.77
49.12
48.04
48.69
-0.24%
4,947,305
07/02/2026
49.05
49.47
48.74
48.80
+0.26%
5,686,791
07/01/2026
48.53
49.15
48.32
48.68
+1.28%
4,300,388
06/30/2026
48.34
48.88
47.55
48.06
-1.56%
6,186,581
06/29/2026
48.23
48.87
48.11
48.82
+1.31%
5,061,882
06/26/2026
48.29
48.94
48.03
48.19
+0.57%
13,420,621
06/25/2026
47.18
48.03
47.12
47.92
+1.19%
5,821,564
06/24/2026
46.98
47.87
46.73
47.35
+1.08%
4,385,969
06/23/2026
47.44
47.44
46.31
46.85
+0.72%
5,366,143
06/22/2026
45.88
46.71
45.75
46.51
+1.84%
4,873,303
06/18/2026
46.01
46.18
45.48
45.67
-0.35%
12,601,258
06/17/2026
46.28
46.63
45.75
45.83
-1.39%
4,332,785
06/16/2026
46.85
46.96
46.25
46.48
-0.30%
4,758,406
06/15/2026
46.62
46.65
45.73
46.62
+0.43%
4,762,260
06/12/2026
46.32
46.54
45.80
46.42
+0.87%
4,619,863
06/11/2026
45.81
46.23
45.60
46.02
+0.90%
5,129,138
06/10/2026
45.44
45.74
45.04
45.61
+1.18%
6,950,076
06/09/2026
44.64
45.25
43.96
45.08
+1.90%
6,712,098
06/08/2026
44.65
45.11
44.17
44.24
-1.21%
5,596,595
06/05/2026
44.50
45.20
44.39
44.78
+1.14%
5,676,943
06/04/2026
45.00
45.22
44.15
44.27
-0.56%
4,864,686
06/03/2026
43.94
44.85
43.92
44.52
+0.91%
4,794,139
06/02/2026
44.59
44.63
43.62
44.12
-0.97%
7,387,617
06/01/2026
44.13
44.93
43.91
44.55
+1.16%
5,806,886
05/29/2026
44.00
44.55
43.71
44.04
+0.10%
9,465,770
05/28/2026
44.24
44.57
43.85
44.00
-1.40%
4,739,868
05/27/2026
44.00
44.93
43.97
44.62
+2.08%
5,673,979
05/26/2026
43.70
43.98
43.34
43.71
+0.73%
4,813,021
05/22/2026
43.10
43.56
42.93
43.40
+0.54%
3,238,983
05/21/2026
43.32
43.37
42.74
43.16
-0.64%
4,306,672
05/20/2026
43.18
43.82
43.00
43.44
+0.61%
4,334,043
05/19/2026
43.77
44.02
43.09
43.18
-2.47%
4,725,161
05/18/2026
43.75
44.33
43.43
44.27
+1.66%
4,806,286
05/15/2026
43.00
43.95
42.94
43.55
+1.48%
6,149,028
05/14/2026
42.88
43.02
42.60
42.91
-0.13%
4,129,477
05/13/2026
43.00
43.40
42.64
42.97
+0.07%
6,515,347
05/12/2026
43.00
43.17
42.41
42.94
-0.62%
6,027,230
05/11/2026
42.51
43.23
41.63
43.21
+0.14%
7,794,316
05/08/2026
42.25
44.39
41.57
43.15
+13.58%
15,284,847
05/07/2026
38.36
38.48
37.69
37.99
-1.59%
6,626,134
05/07/2026
$0.58 Earnings
05/06/2026
38.42
38.98
38.15
38.60
+1.85%
4,293,495
05/05/2026
37.50
38.31
37.42
37.90
+0.80%
3,820,757
05/04/2026
38.07
38.28
37.30
37.60
-2.49%
6,493,059
05/01/2026
38.66
39.17
38.38
38.56
+0.06%
3,270,567
04/30/2026
38.60
38.96
38.35
38.54
+0.23%
4,559,411
04/29/2026
38.45
38.54
38.07
38.45
-0.39%
3,046,055
04/28/2026
38.93
39.19
38.53
38.60
+0.43%
4,009,178
04/27/2026
39.01
39.16
38.41
38.43
-1.75%
3,397,548
04/24/2026
38.78
39.13
38.62
39.12
+0.86%
4,200,254
04/23/2026
38.29
39.00
38.16
38.78
+2.12%
3,855,532
04/22/2026
37.89
38.34
37.77
37.98
+0.90%
4,062,931
04/21/2026
38.44
38.62
37.55
37.64
-2.54%
5,481,140
04/20/2026
38.25
38.72
38.10
38.62
+0.66%
4,988,230
04/17/2026
37.86
38.42
37.68
38.36
+1.80%
4,791,485
04/16/2026
37.28
38.16
37.28
37.68
+0.57%
5,036,884
04/15/2026
37.50
37.54
36.93
37.47
-0.19%
4,928,697
04/14/2026
37.39
38.21
37.28
37.54
-0.13%
5,681,836
04/13/2026
37.68
37.77
37.29
37.59
-0.73%
3,513,351
04/10/2026
38.09
38.33
37.70
37.86
-0.62%
3,825,672
04/09/2026
37.31
38.47
37.25
38.10
+1.40%
3,803,187
04/08/2026
37.25
37.82
37.03
37.57
+3.73%
5,480,886
04/07/2026
36.97
37.08
36.04
36.22
-2.32%
5,614,618
04/06/2026
36.07
37.12
35.91
37.08
+2.47%
4,064,263