MNST
Monster Beverage (MNST)
NASDAQ
$47.46+$0.83 (+1.78%)
Price as of Oct 22, 2026 7:55 PM EDT
  • $91.4B
    Market Cap
  • 33.76%
    1-Year Change
  • Beverages - Non-Alcoholic
    Industry
  • 1 Month
    +5.98%
    Low Price$41.62
    High Price$47.30
  • 3 Months
    -1.27%
    Low Price$41.62
    High Price$48.87
  • 1 Year
    +33.76%
    Low Price$41.62
    High Price$49.97
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
46.75
47.54
46.50
47.30
+1.44%
8,682,817
10/21/2026
46.60
47.01
46.50
46.63
-0.87%
6,825,737
10/20/2026
47.26
47.59
46.88
47.04
+0.51%
7,826,199
10/19/2026
45.43
47.35
45.34
46.80
+2.34%
10,229,291
10/16/2026
45.92
46.42
45.46
45.73
+0.86%
12,351,263
10/15/2026
44.94
45.94
44.89
45.34
+2.53%
11,368,966
10/14/2026
43.43
44.28
43.30
44.22
+2.10%
11,211,071
10/13/2026
44.14
44.22
43.23
43.31
-1.03%
7,848,461
10/12/2026
43.82
44.06
43.28
43.76
+0.27%
9,140,358
10/09/2026
43.40
43.83
43.34
43.64
-0.02%
6,381,933
10/08/2026
42.90
44.12
42.90
43.65
+1.80%
8,580,231
10/07/2026
43.18
43.46
42.56
42.88
-0.86%
8,372,593
10/06/2026
43.25
43.47
42.88
43.25
-0.60%
7,346,481
10/05/2026
42.88
43.64
42.71
43.51
+1.33%
10,396,459
10/02/2026
42.37
42.99
42.11
42.94
+1.90%
7,745,486
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