MNST | Monster Beverage | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Monster Beverage (MNST)

NASDAQ

$42.86+$0.72 (+1.71%)

Price as of Oct 02, 2026 3:35 PM EDT

$82.6B
Market Cap
24.71%
1-Year Change
Beverages - Non-Alcoholic
Industry

1 Month
-6.33%

Low Price$41.62

High Price$44.71
3 Months
-13.43%

Low Price$41.62

High Price$49.97
1 Year
+24.71%

Low Price$41.62

High Price$49.97

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	41.60	42.36	41.41	42.14	+1.25%	10,073,331
09/30/2026	41.88	42.35	41.62	41.62	-0.29%	11,655,295
09/29/2026	41.49	41.91	41.05	41.74	-0.29%	10,976,720
09/28/2026	42.07	42.20	41.22	41.86	-2.90%	14,841,623
09/25/2026	42.49	43.17	42.11	43.11	+1.03%	8,977,374
09/24/2026	44.13	44.18	42.61	42.67	-2.82%	9,789,844
09/23/2026	44.16	44.43	43.31	43.91	-0.81%	9,069,937
09/22/2026	44.14	44.85	44.14	44.27	+0.61%	7,998,377
09/21/2026	44.47	44.61	43.85	44.00	-1.59%	10,230,387
09/18/2026	44.66	45.08	44.36	44.71	+0.45%	18,531,204
09/17/2026	44.78	44.81	44.23	44.51	-0.13%	9,155,556
09/16/2026	44.66	45.04	44.53	44.57	-0.13%	8,020,852
09/15/2026	44.00	44.94	43.86	44.63	+0.97%	9,586,659
09/14/2026	43.51	44.41	43.51	44.20	+1.84%	9,011,152
09/11/2026	43.45	43.52	42.89	43.40	+0.72%	7,023,274
09/10/2026	42.73	43.53	42.52	43.09	+0.58%	9,468,734
09/09/2026	42.86	42.97	42.19	42.84	-0.72%	11,855,902
09/08/2026	43.64	43.70	43.01	43.15	-1.53%	8,541,201
09/04/2026	43.78	44.17	43.65	43.82	-0.59%	12,453,552
09/03/2026	44.40	44.62	43.97	44.08	-0.77%	8,944,344
09/02/2026	45.34	45.37	44.04	44.42	-1.27%	10,511,616
09/01/2026	45.97	46.10	44.89	44.99	-2.03%	7,279,102
08/31/2026	46.51	46.66	45.78	45.92	-2.01%	12,166,944
08/28/2026	47.15	47.15	46.38	46.86	+0.34%	5,280,148
08/27/2026	46.99	47.07	46.44	46.70	-2.32%	7,434,078
08/26/2026	48.94	48.94	47.79	47.81	-1.89%	6,224,136
08/25/2026	48.86	49.24	48.34	48.73	-0.39%	7,087,735
08/24/2026	48.10	49.12	48.09	48.92	+2.36%	11,669,134
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	$0.30 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