MNST
Monster Beverage (MNST)
NASDAQ
$97.01+$0.63 (+0.65%)
Price as of Jul 31, 2026 7:47 PM EDT
  • $94.3B
    Market Cap
  • 63.30%
    1-Year Change
  • Beverages - Non-Alcoholic
    Industry
  • 1 Month
    +0.27%
    Low Price$93.49
    High Price$99.94
  • 3 Months
    +25.06%
    Low Price$75.20
    High Price$99.94
  • 1 Year
    +63.30%
    Low Price$59.04
    High Price$99.94
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
97.40
97.40
96.28
96.38
-1.30%
3,882,564
07/30/2026
96.54
97.73
95.83
97.65
+0.43%
6,541,995
07/29/2026
97.45
99.29
96.96
97.23
-0.52%
4,633,367
07/28/2026
97.46
99.17
97.02
97.74
+2.53%
7,054,788
07/27/2026
94.21
95.61
94.00
95.33
+1.97%
3,774,592
07/24/2026
93.46
93.99
92.95
93.49
-0.07%
5,949,128
07/23/2026
94.27
94.54
93.12
93.56
-2.21%
3,868,959
07/22/2026
94.62
95.80
94.40
95.67
+1.28%
4,831,798
07/21/2026
96.08
96.08
93.78
94.46
-1.04%
4,238,753
07/20/2026
97.25
97.97
95.36
95.45
-2.10%
5,056,970
07/17/2026
100.02
100.34
96.57
97.50
-2.44%
10,755,168
07/16/2026
98.05
99.98
97.57
99.94
+2.43%
9,123,226
07/15/2026
98.01
99.03
97.29
97.57
-0.44%
6,208,042
07/14/2026
97.68
98.40
97.08
98.01
+0.96%
4,517,776
07/13/2026
96.92
97.73
96.53
97.07
-0.33%
3,790,405
07/10/2026
96.04
97.49
95.86
97.39
+0.87%
3,568,508
07/09/2026
94.88
96.55
94.73
96.55
+1.47%
5,756,125
07/08/2026
97.40
97.40
95.10
95.15
-1.83%
5,321,170
07/07/2026
98.41
99.15
95.71
96.92
-0.46%
8,493,411
07/06/2026
97.54
98.24
96.08
97.37
-0.24%
4,947,305
07/02/2026
98.10
98.93
97.47
97.60
+0.26%
5,686,791
07/01/2026
97.06
98.31
96.63
97.35
+1.28%
4,300,388
06/30/2026
96.67
97.76
95.10
96.12
-1.56%
6,186,581
06/29/2026
96.47
97.73
96.22
97.64
+1.31%
5,061,882
06/26/2026
96.58
97.87
96.05
96.38
+0.57%
13,420,621
06/25/2026
94.36
96.06
94.23
95.83
+1.19%
5,821,564
06/24/2026
93.96
95.75
93.47
94.70
+1.08%
4,385,969
06/23/2026
94.88
94.88
92.62
93.69
+0.72%
5,366,143
06/22/2026
91.75
93.42
91.50
93.02
+1.84%
4,873,303
06/18/2026
92.02
92.35
90.96
91.34
-0.35%
12,601,258
06/17/2026
92.55
93.26
91.50
91.66
-1.39%
4,332,785
06/16/2026
93.70
93.92
92.49
92.95
-0.30%
4,758,406
06/15/2026
93.23
93.30
91.45
93.23
+0.43%
4,762,260
06/12/2026
92.63
93.08
91.60
92.83
+0.87%
4,619,863
06/11/2026
91.62
92.46
91.20
92.03
+0.90%
5,129,138
06/10/2026
90.89
91.47
90.09
91.21
+1.18%
6,950,076
06/09/2026
89.27
90.49
87.91
90.15
+1.90%
6,712,098
06/08/2026
89.29
90.22
88.35
88.47
-1.21%
5,596,595
06/05/2026
89.00
90.39
88.78
89.55
+1.14%
5,676,943
06/04/2026
90.00
90.44
88.30
88.54
-0.56%
4,864,686
06/03/2026
87.88
89.70
87.84
89.04
+0.91%
4,794,139
06/02/2026
89.17
89.27
87.23
88.24
-0.97%
7,387,617
06/01/2026
88.25
89.86
87.82
89.10
+1.16%
5,806,886
05/29/2026
87.99
89.10
87.42
88.08
+0.10%
9,465,770
05/28/2026
88.48
89.14
87.70
87.99
-1.40%
4,739,868
05/27/2026
88.00
89.85
87.94
89.24
+2.08%
5,673,979
05/26/2026
87.39
87.95
86.68
87.42
+0.73%
4,813,021
05/22/2026
86.20
87.11
85.86
86.79
+0.54%
3,238,983
05/21/2026
86.64
86.75
85.47
86.32
-0.64%
4,306,672
05/20/2026
86.35
87.63
86.01
86.88
+0.61%
4,334,043
05/19/2026
87.53
88.04
86.18
86.35
-2.47%
4,725,161
05/18/2026
87.49
88.66
86.86
88.54
+1.66%
4,806,286
05/15/2026
86.00
87.91
85.88
87.09
+1.48%
6,149,028
05/14/2026
85.75
86.04
85.20
85.82
-0.13%
4,129,477
05/13/2026
86.00
86.79
85.28
85.93
+0.07%
6,515,347
05/12/2026
86.00
86.33
84.81
85.87
-0.62%
6,027,230
05/11/2026
85.01
86.45
83.26
86.41
+0.14%
7,794,316
05/08/2026
84.50
88.77
83.13
86.29
+13.58%
15,284,847
05/07/2026
76.71
76.96
75.38
75.97
-1.59%
6,626,134
05/07/2026
$0.58 Earnings
05/06/2026
76.83
77.96
76.30
77.20
+1.85%
4,293,495
05/05/2026
75.00
76.61
74.85
75.80
+0.80%
3,820,757
05/04/2026
76.14
76.55
74.60
75.20
-2.49%
6,493,059
05/01/2026
77.32
78.34
76.76
77.12
+0.06%
3,270,567
04/30/2026
77.19
77.93
76.70
77.07
+0.23%
4,559,411
04/29/2026
76.89
77.07
76.13
76.89
-0.39%
3,046,055
04/28/2026
77.86
78.37
77.06
77.19
+0.43%
4,009,178
04/27/2026
78.02
78.31
76.81
76.86
-1.75%
3,397,548
04/24/2026
77.55
78.25
77.23
78.23
+0.86%
4,200,254
04/23/2026
76.57
78.00
76.32
77.56
+2.12%
3,855,532
04/22/2026
75.78
76.68
75.54
75.95
+0.90%
4,062,931
04/21/2026
76.88
77.23
75.10
75.27
-2.54%
5,481,140
04/20/2026
76.50
77.44
76.20
77.23
+0.66%
4,988,230
04/17/2026
75.72
76.84
75.36
76.72
+1.80%
4,791,485
04/16/2026
74.55
76.31
74.55
75.36
+0.57%
5,036,884
04/15/2026
75.00
75.07
73.86
74.93
-0.19%
4,928,697
04/14/2026
74.77
76.42
74.56
75.07
-0.13%
5,681,836
04/13/2026
75.35
75.53
74.59
75.17
-0.73%
3,513,351
04/10/2026
76.17
76.67
75.40
75.72
-0.62%
3,825,672
04/09/2026
74.61
76.93
74.49
76.19
+1.40%
3,803,187
04/08/2026
74.51
75.64
74.07
75.14
+3.73%
5,480,886
04/07/2026
73.94
74.16
72.08
72.44
-2.32%
5,614,618
04/06/2026
72.13
74.23
71.82
74.16
+2.47%
4,064,263
04/02/2026
72.16
72.70
71.74
72.37
-0.55%
3,163,333
04/01/2026
72.42
73.20
71.87
72.77
+0.43%
4,253,320
03/31/2026
71.61
72.61
70.86
72.46
+1.60%
8,043,591
03/30/2026
72.05
72.17
70.98
71.32
-0.71%
5,234,545
03/27/2026
72.10
72.83
71.62
71.83
-0.21%
4,020,544
03/26/2026
73.21
73.34
71.82
71.98
-1.68%
4,589,765
03/25/2026
73.18
73.99
72.22
73.21
+0.29%
3,884,241
03/24/2026
73.78
74.55
72.88
73.00
-1.30%
4,302,669
03/23/2026
75.60
75.60
73.75
73.96
+0.37%
4,908,657
03/20/2026
73.47
74.49
73.25
73.69
-0.07%
10,527,848
03/19/2026
74.23
74.91
73.61
73.74
-0.47%
4,531,863
03/18/2026
77.37
77.44
73.78
74.09
-4.51%
6,848,326
03/17/2026
78.14
78.14
76.87
77.59
+0.70%
3,837,147
03/16/2026
77.93
78.58
76.91
77.05
-0.08%
4,291,066
03/13/2026
77.29
77.93
76.62
77.11
+0.16%
4,004,509
03/12/2026
76.70
78.26
76.35
76.99
-0.68%
6,002,773
03/11/2026
76.31
77.72
75.47
77.52
+1.07%
6,218,191