Monster Beverage Corporation MNST
NASDAQ · United States · Consumer Non-Durables
$41.62-0.12 (-0.29%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $41.62 | -0.29% | $41.88 | $42.35 | $41.62 | 11.65M |
| 2026-09-29 | $41.74 | -0.29% | $41.49 | $41.91 | $41.05 | 10.98M |
| 2026-09-28 | $41.86 | -2.90% | $42.07 | $42.20 | $41.22 | 14.86M |
| 2026-09-25 | $43.11 | +1.03% | $42.49 | $43.17 | $42.11 | 8.98M |
| 2026-09-24 | $42.67 | -2.82% | $44.13 | $44.18 | $42.61 | 9.79M |
| 2026-09-23 | $43.91 | -0.81% | $44.16 | $44.43 | $43.31 | 9.07M |
| 2026-09-22 | $44.27 | +0.61% | $44.14 | $44.85 | $44.14 | 8.00M |
| 2026-09-21 | $44.00 | -1.59% | $44.47 | $44.61 | $43.85 | 10.23M |
| 2026-09-18 | $44.71 | +0.45% | $44.66 | $45.08 | $44.36 | 18.53M |
| 2026-09-17 | $44.51 | -0.13% | $44.78 | $44.81 | $44.23 | 9.15M |
| 2026-09-16 | $44.57 | -0.13% | $44.66 | $45.04 | $44.53 | 8.02M |
| 2026-09-15 | $44.63 | +0.97% | $44.00 | $44.94 | $43.86 | 9.58M |
| 2026-09-14 | $44.20 | +1.84% | $43.51 | $44.41 | $43.51 | 9.01M |
| 2026-09-11 | $43.40 | +0.72% | $43.45 | $43.52 | $42.89 | 7.02M |
| 2026-09-10 | $43.09 | +0.58% | $42.73 | $43.53 | $42.52 | 9.47M |
| 2026-09-09 | $42.84 | -0.72% | $42.86 | $42.97 | $42.19 | 11.85M |
| 2026-09-08 | $43.15 | -1.53% | $43.64 | $43.70 | $43.01 | 8.54M |
| 2026-09-04 | $43.82 | -0.59% | $43.78 | $44.17 | $43.65 | 12.45M |
| 2026-09-03 | $44.08 | -0.77% | $44.40 | $44.62 | $43.97 | 8.94M |
| 2026-09-02 | $44.42 | -1.27% | $45.34 | $45.37 | $44.04 | 10.51M |
| 2026-09-01 | $44.99 | -2.03% | $45.97 | $46.10 | $44.89 | 7.28M |
| 2026-08-31 | $45.92 | -2.01% | $46.51 | $46.66 | $45.78 | 12.16M |
| 2026-08-28 | $46.86 | +0.34% | $47.15 | $47.15 | $46.38 | 5.28M |
| 2026-08-27 | $46.70 | -2.32% | $46.99 | $47.07 | $46.44 | 7.43M |
| 2026-08-26 | $47.81 | -1.89% | $48.94 | $48.94 | $47.79 | 6.22M |
| 2026-08-25 | $48.73 | -0.39% | $48.86 | $49.24 | $48.34 | 7.09M |
| 2026-08-24 | $48.92 | +2.36% | $48.10 | $49.12 | $48.09 | 11.67M |
| 2026-08-21 | $47.79 | +0.63% | $47.60 | $48.12 | $47.22 | 12.53M |
| 2026-08-20 | $47.49 | +0.13% | $47.07 | $47.91 | $46.96 | 9.06M |
| 2026-08-19 | $47.43 | +0.11% | $47.28 | $47.98 | $47.21 | 11.95M |
| 2026-08-18 | $47.38 | +4.09% | $45.93 | $47.55 | $45.78 | 16.32M |
| 2026-08-17 | $45.52 | -2.78% | $46.50 | $46.63 | $45.32 | 9.82M |
| 2026-08-14 | $46.82 | +0.30% | $46.51 | $46.94 | $46.17 | 7.93M |
| 2026-08-13 | $46.68 | +1.52% | $46.44 | $46.97 | $46.05 | 9.86M |
| 2026-08-12 | $45.98 | +0.99% | $45.43 | $46.01 | $45.05 | 8.54M |
| 2026-08-11 | $45.53 | -0.40% | $46.37 | $46.62 | $45.16 | 9.58M |
| 2026-08-10 | $45.72 | +1.18% | $45.17 | $46.42 | $45.08 | 11.94M |
| 2026-08-07 | $45.18 | -4.04% | $46.90 | $46.95 | $44.75 | 17.01M |
| 2026-08-06 | $47.08 | -0.32% | $47.00 | $47.60 | $46.40 | 13.66M |
| 2026-08-05 | $47.23 | +0.30% | $47.46 | $47.58 | $46.93 | 8.67M |
| 2026-08-04 | $47.09 | +0.67% | $46.76 | $47.19 | $46.22 | 13.62M |
| 2026-08-03 | $46.78 | -2.94% | $48.67 | $48.67 | $46.32 | 14.16M |
| 2026-07-31 | $48.19 | -1.30% | $48.70 | $48.70 | $48.14 | 7.77M |
| 2026-07-30 | $48.83 | +0.43% | $48.27 | $48.87 | $47.92 | 13.08M |
| 2026-07-29 | $48.62 | -0.52% | $48.72 | $49.65 | $48.48 | 9.10M |
| 2026-07-28 | $48.87 | +2.53% | $48.73 | $49.58 | $48.51 | 14.10M |
| 2026-07-27 | $47.67 | +1.97% | $47.10 | $47.81 | $47.00 | 7.55M |
| 2026-07-24 | $46.74 | -0.07% | $46.73 | $46.99 | $46.47 | 11.90M |
| 2026-07-23 | $46.78 | -2.21% | $47.13 | $47.27 | $46.56 | 7.74M |
| 2026-07-22 | $47.83 | +1.28% | $47.31 | $47.90 | $47.20 | 9.66M |
| 2026-07-21 | $47.23 | -1.04% | $48.04 | $48.04 | $46.89 | 8.48M |
| 2026-07-20 | $47.72 | -2.10% | $48.63 | $48.99 | $47.68 | 10.11M |
| 2026-07-17 | $48.75 | -2.44% | $50.01 | $50.17 | $48.28 | 21.51M |
| 2026-07-16 | $49.97 | +2.43% | $49.03 | $49.99 | $48.78 | 18.23M |
| 2026-07-15 | $48.78 | -0.45% | $49.01 | $49.51 | $48.65 | 12.42M |
| 2026-07-14 | $49.01 | +0.97% | $48.84 | $49.20 | $48.54 | 9.18M |
| 2026-07-13 | $48.53 | -0.33% | $48.46 | $48.87 | $48.26 | 7.58M |
| 2026-07-10 | $48.69 | +0.87% | $48.02 | $48.74 | $47.93 | 7.14M |
| 2026-07-09 | $48.28 | +1.47% | $47.44 | $48.28 | $47.37 | 11.51M |
| 2026-07-08 | $47.58 | -1.83% | $48.70 | $48.70 | $47.55 | 10.64M |
| 2026-07-07 | $48.46 | -0.46% | $49.21 | $49.58 | $47.85 | 16.99M |
| 2026-07-06 | $48.69 | -0.24% | $48.77 | $49.12 | $48.04 | 9.89M |
| 2026-07-02 | $48.80 | +0.26% | $49.05 | $49.47 | $48.74 | 11.37M |
| 2026-07-01 | $48.67 | +1.28% | $48.53 | $49.15 | $48.31 | 8.60M |
| 2026-06-30 | $48.06 | -1.56% | $48.33 | $48.88 | $47.55 | 12.37M |
| 2026-06-29 | $48.82 | +1.31% | $48.24 | $48.87 | $48.11 | 10.12M |
| 2026-06-26 | $48.19 | +0.57% | $48.29 | $48.94 | $48.03 | 26.84M |
| 2026-06-25 | $47.92 | +1.19% | $47.18 | $48.03 | $47.12 | 11.64M |
| 2026-06-24 | $47.35 | +1.08% | $46.98 | $47.88 | $46.74 | 8.77M |
| 2026-06-23 | $46.85 | +0.72% | $47.44 | $47.44 | $46.31 | 10.73M |
| 2026-06-22 | $46.51 | +1.84% | $45.88 | $46.71 | $45.75 | 9.75M |
| 2026-06-18 | $45.67 | -0.35% | $46.01 | $46.17 | $45.48 | 25.21M |
| 2026-06-17 | $45.83 | -1.39% | $46.28 | $46.63 | $45.75 | 8.67M |
| 2026-06-16 | $46.47 | -0.30% | $46.85 | $46.96 | $46.24 | 9.52M |
| 2026-06-15 | $46.62 | +0.43% | $46.62 | $46.65 | $45.72 | 9.52M |
| 2026-06-12 | $46.42 | +0.87% | $46.31 | $46.54 | $45.80 | 9.24M |
| 2026-06-11 | $46.01 | +0.90% | $45.81 | $46.23 | $45.60 | 10.26M |
| 2026-06-10 | $45.60 | +1.18% | $45.44 | $45.74 | $45.04 | 13.90M |
| 2026-06-09 | $45.08 | +1.90% | $44.63 | $45.24 | $43.96 | 13.42M |
| 2026-06-08 | $44.24 | -1.21% | $44.65 | $45.11 | $44.17 | 11.19M |
| 2026-06-05 | $44.78 | +1.14% | $44.50 | $45.19 | $44.39 | 11.35M |
| 2026-06-04 | $44.27 | -0.56% | $45.00 | $45.22 | $44.15 | 9.73M |
| 2026-06-03 | $44.52 | +0.91% | $43.94 | $44.85 | $43.92 | 9.60M |
| 2026-06-02 | $44.12 | -0.97% | $44.58 | $44.63 | $43.62 | 14.78M |
| 2026-06-01 | $44.55 | +1.16% | $44.13 | $44.93 | $43.91 | 11.61M |
| 2026-05-29 | $44.04 | +0.10% | $43.99 | $44.55 | $43.71 | 18.93M |
| 2026-05-28 | $43.99 | -1.40% | $44.24 | $44.57 | $43.85 | 9.48M |
| 2026-05-27 | $44.62 | +2.08% | $44.00 | $44.92 | $43.97 | 11.35M |
| 2026-05-26 | $43.71 | +0.73% | $43.69 | $43.97 | $43.34 | 9.63M |
| 2026-05-22 | $43.40 | +0.54% | $43.10 | $43.56 | $42.93 | 6.48M |