NASDAQ : MNST
Monster Beverage Corporation — Price history
Consumer Staples · Beverages - Non-Alcoholic · United States
Last price 47.34 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 92.74B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Monster Beverage Corporation (MNST) closed at 47.34 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 47.42 | 47.62 | 46.76 | 47.34 | 13,315,453 | +2.14% |
| 2026-10-29 | 46.1 | 46.56 | 45.765 | 46.35 | 10,425,235 | +1.51% |
| 2026-10-28 | 45.102 | 45.84 | 44.92 | 45.66 | 7,394,763 | +0.48% |
| 2026-10-27 | 46.07 | 46.175 | 45.3 | 45.44 | 6,545,003 | -2.15% |
| 2026-10-26 | 46.07 | 46.56 | 45.93 | 46.44 | 6,842,290 | +0.54% |
| 2026-10-23 | 47.09 | 47.33 | 45.98 | 46.19 | 8,365,919 | -2.35% |
| 2026-10-22 | 46.75 | 47.54 | 46.495 | 47.3 | 8,682,816 | +1.44% |
| 2026-10-21 | 46.6 | 47.01 | 46.5 | 46.63 | 6,825,736 | -0.87% |
| 2026-10-20 | 47.26 | 47.59 | 46.88 | 47.04 | 7,826,214 | +0.51% |
| 2026-10-19 | 45.425 | 47.35 | 45.335 | 46.8 | 10,231,852 | +2.34% |
| 2026-10-16 | 45.92 | 46.42 | 45.455 | 45.73 | 12,347,317 | +0.86% |
| 2026-10-15 | 44.94 | 45.94 | 44.89 | 45.34 | 11,368,964 | +2.53% |
| 2026-10-14 | 43.43 | 44.28 | 43.3 | 44.22 | 11,211,070 | +2.10% |
| 2026-10-13 | 44.135 | 44.22 | 43.23 | 43.31 | 7,848,460 | -1.03% |
| 2026-10-12 | 43.82 | 44.06 | 43.28 | 43.76 | 9,140,357 | +0.27% |
| 2026-10-09 | 43.4 | 43.83 | 43.34 | 43.64 | 6,381,932 | -0.02% |
| 2026-10-08 | 42.9 | 44.12 | 42.9 | 43.65 | 8,580,230 | +1.80% |
| 2026-10-07 | 43.18 | 43.46 | 42.555 | 42.88 | 8,372,591 | -0.86% |
| 2026-10-06 | 43.245 | 43.465 | 42.88 | 43.25 | 7,346,480 | -0.60% |
| 2026-10-05 | 42.875 | 43.64 | 42.71 | 43.51 | 10,396,459 | +1.33% |
| 2026-10-02 | 42.37 | 42.985 | 42.11 | 42.94 | 7,745,485 | +1.90% |
| 2026-10-01 | 41.6 | 42.36 | 41.41 | 42.14 | 10,073,329 | +1.25% |
| 2026-09-30 | 41.875 | 42.35 | 41.62 | 41.62 | 11,655,295 | -0.29% |
| 2026-09-29 | 41.49 | 41.905 | 41.05 | 41.74 | 10,976,719 | -0.29% |
| 2026-09-28 | 42.07 | 42.195 | 41.22 | 41.86 | 14,859,480 | -2.90% |
| 2026-09-25 | 42.49 | 43.165 | 42.11 | 43.11 | 8,977,373 | +1.03% |
| 2026-09-24 | 44.125 | 44.18 | 42.605 | 42.67 | 9,789,843 | -2.82% |
| 2026-09-23 | 44.16 | 44.43 | 43.312 | 43.91 | 9,069,958 | -0.81% |
| 2026-09-22 | 44.14 | 44.85 | 44.135 | 44.27 | 7,998,377 | +0.61% |
| 2026-09-21 | 44.47 | 44.61 | 43.852 | 44 | 10,230,386 | -1.59% |
| 2026-09-18 | 44.655 | 45.075 | 44.36 | 44.71 | 18,531,203 | +0.45% |
| 2026-09-17 | 44.78 | 44.81 | 44.23 | 44.51 | 9,155,555 | -0.13% |
| 2026-09-16 | 44.66 | 45.04 | 44.53 | 44.57 | 8,020,851 | -0.13% |
| 2026-09-15 | 44 | 44.94 | 43.86 | 44.63 | 9,586,658 | +0.97% |
| 2026-09-14 | 43.512 | 44.41 | 43.512 | 44.2 | 9,010,639 | +1.84% |
| 2026-09-11 | 43.45 | 43.515 | 42.885 | 43.4 | 7,023,242 | +0.72% |
| 2026-09-10 | 42.73 | 43.525 | 42.52 | 43.09 | 9,468,734 | +0.58% |
| 2026-09-09 | 42.86 | 42.969 | 42.185 | 42.84 | 11,855,900 | -0.72% |
| 2026-09-08 | 43.644 | 43.7 | 43.01 | 43.15 | 8,541,199 | -1.53% |
| 2026-09-04 | 43.78 | 44.17 | 43.65 | 43.82 | 12,453,551 | -0.59% |
| 2026-09-03 | 44.4 | 44.62 | 43.97 | 44.08 | 8,944,343 | -0.77% |
| 2026-09-02 | 45.34 | 45.37 | 44.04 | 44.42 | 10,511,615 | -1.27% |
| 2026-09-01 | 45.97 | 46.1 | 44.885 | 44.99 | 7,279,101 | -2.03% |
| 2026-08-31 | 46.51 | 46.66 | 45.78 | 45.92 | 12,161,690 | -2.01% |
| 2026-08-28 | 47.15 | 47.15 | 46.375 | 46.86 | 5,280,147 | +0.34% |
| 2026-08-27 | 46.99 | 47.07 | 46.44 | 46.7 | 7,434,078 | -2.32% |
| 2026-08-26 | 48.94 | 48.94 | 47.79 | 47.81 | 6,224,135 | -1.89% |
| 2026-08-25 | 48.86 | 49.24 | 48.34 | 48.73 | 7,087,734 | -0.39% |
| 2026-08-24 | 48.1 | 49.12 | 48.09 | 48.92 | 11,669,133 | +2.36% |
| 2026-08-21 | 47.6 | 48.12 | 47.22 | 47.79 | 12,532,755 | +0.63% |
| 2026-08-20 | 47.065 | 47.91 | 46.96 | 47.49 | 9,057,106 | +0.13% |
| 2026-08-19 | 47.275 | 47.975 | 47.205 | 47.43 | 11,953,360 | +0.11% |
| 2026-08-18 | 45.93 | 47.545 | 45.78 | 47.38 | 16,318,793 | +4.09% |
| 2026-08-17 | 46.5 | 46.63 | 45.315 | 45.52 | 9,818,227 | -2.78% |
| 2026-08-14 | 46.51 | 46.935 | 46.17 | 46.82 | 7,930,668 | +0.30% |
| 2026-08-13 | 46.44 | 46.97 | 46.05 | 46.68 | 9,858,901 | +1.52% |
| 2026-08-12 | 45.425 | 46.01 | 45.05 | 45.98 | 8,544,948 | +0.99% |
| 2026-08-11 | 46.37 | 46.615 | 45.155 | 45.53 | 9,579,033 | -0.40% |
| 2026-08-10 | 45.165 | 46.425 | 45.075 | 45.715 | 11,944,348 | +1.18% |
| 2026-08-07 | 46.895 | 46.95 | 44.75 | 45.18 | 17,009,688 | -4.04% |
| 2026-08-06 | 47 | 47.598 | 46.405 | 47.08 | 13,658,866 | -0.32% |
| 2026-08-05 | 47.455 | 47.585 | 46.93 | 47.23 | 8,666,200 | +0.30% |
| 2026-08-04 | 46.76 | 47.195 | 46.215 | 47.09 | 13,615,676 | +0.67% |
| 2026-08-03 | 48.673 | 48.675 | 46.318 | 46.775 | 14,161,134 | -2.94% |
| 2026-07-31 | 48.7 | 48.7 | 48.14 | 48.19 | 7,765,128 | -1.30% |
| 2026-07-30 | 48.27 | 48.865 | 47.915 | 48.825 | 13,083,990 | +0.43% |
| 2026-07-29 | 48.725 | 49.645 | 48.48 | 48.615 | 9,110,000 | -0.52% |
| 2026-07-28 | 48.73 | 49.585 | 48.51 | 48.87 | 14,109,574 | +2.53% |
| 2026-07-27 | 47.103 | 47.805 | 47 | 47.665 | 7,549,180 | +1.97% |
| 2026-07-24 | 46.73 | 46.995 | 46.475 | 46.745 | 11,898,254 | -0.07% |
| 2026-07-23 | 47.133 | 47.27 | 46.56 | 46.78 | 7,737,914 | -2.21% |
| 2026-07-22 | 47.31 | 47.898 | 47.2 | 47.835 | 9,663,594 | +1.28% |
| 2026-07-21 | 48.04 | 48.04 | 46.89 | 47.23 | 8,477,504 | -1.04% |
| 2026-07-20 | 48.623 | 48.985 | 47.68 | 47.725 | 10,113,938 | -2.10% |
| 2026-07-17 | 50.01 | 50.17 | 48.285 | 48.75 | 21,510,336 | -2.44% |
| 2026-07-16 | 49.023 | 49.99 | 48.785 | 49.97 | 18,231,578 | +2.43% |
| 2026-07-15 | 49.005 | 49.515 | 48.645 | 48.785 | 12,416,080 | -0.44% |
| 2026-07-14 | 48.84 | 49.2 | 48.54 | 49.003 | 9,181,954 | +0.96% |
| 2026-07-13 | 48.46 | 48.865 | 48.263 | 48.535 | 7,580,808 | -0.33% |
| 2026-07-10 | 48.02 | 48.745 | 47.93 | 48.695 | 7,138,200 | +0.87% |
| 2026-07-09 | 47.44 | 48.275 | 47.365 | 48.275 | 11,512,338 | +1.47% |
| 2026-07-08 | 48.7 | 48.7 | 47.55 | 47.575 | 10,642,338 | -1.83% |
| 2026-07-07 | 49.205 | 49.575 | 47.853 | 48.46 | 16,986,820 | -0.46% |
| 2026-07-06 | 48.77 | 49.12 | 48.04 | 48.685 | 9,894,608 | -0.24% |
| 2026-07-02 | 49.05 | 49.465 | 48.735 | 48.8 | 11,373,580 | +0.26% |
| 2026-07-01 | 48.53 | 49.153 | 48.315 | 48.675 | 8,601,826 | +1.28% |
| 2026-06-30 | 48.335 | 48.88 | 47.55 | 48.06 | 12,373,160 | -1.56% |
| 2026-06-29 | 48.233 | 48.865 | 48.11 | 48.82 | 10,123,778 | +1.31% |
| 2026-06-26 | 48.29 | 48.935 | 48.025 | 48.19 | 26,841,240 | +0.57% |
| 2026-06-25 | 47.18 | 48.03 | 47.115 | 47.915 | 11,643,126 | +1.19% |
| 2026-06-24 | 46.98 | 47.873 | 46.733 | 47.35 | 8,771,936 | +1.08% |
| 2026-06-23 | 47.44 | 47.44 | 46.31 | 46.845 | 10,732,286 | +0.72% |
| 2026-06-22 | 45.875 | 46.71 | 45.75 | 46.51 | 9,746,602 | +1.84% |
| 2026-06-18 | 46.01 | 46.175 | 45.48 | 45.67 | 25,210,978 | -0.35% |
| 2026-06-17 | 46.275 | 46.63 | 45.75 | 45.83 | 8,665,568 | -1.39% |
| 2026-06-16 | 46.85 | 46.96 | 46.245 | 46.475 | 9,516,810 | -0.30% |
| 2026-06-15 | 46.615 | 46.65 | 45.725 | 46.615 | 9,524,518 | +0.43% |
| 2026-06-12 | 46.315 | 46.54 | 45.8 | 46.415 | 9,239,724 | +0.87% |
| 2026-06-11 | 45.81 | 46.23 | 45.6 | 46.015 | 10,258,274 | +0.90% |
| 2026-06-10 | 45.443 | 45.735 | 45.045 | 45.605 | 13,900,332 | +1.18% |
| 2026-06-09 | 44.635 | 45.245 | 43.955 | 45.075 | 13,424,194 | +1.90% |
| 2026-06-08 | 44.645 | 45.11 | 44.173 | 44.235 | 11,193,188 | -1.21% |
| 2026-06-05 | 44.5 | 45.195 | 44.39 | 44.775 | 11,353,884 | +1.14% |
| 2026-06-04 | 45 | 45.222 | 44.15 | 44.27 | 9,729,370 | -0.56% |
| 2026-06-03 | 43.94 | 44.85 | 43.918 | 44.52 | 9,602,542 | +0.91% |
| 2026-06-02 | 44.585 | 44.633 | 43.615 | 44.12 | 14,775,232 | -0.97% |
| 2026-06-01 | 44.125 | 44.93 | 43.912 | 44.55 | 11,613,770 | +1.16% |
| 2026-05-29 | 43.995 | 44.548 | 43.712 | 44.04 | 18,931,538 | +0.10% |
| 2026-05-28 | 44.24 | 44.57 | 43.85 | 43.995 | 9,479,734 | -1.40% |
| 2026-05-27 | 44 | 44.925 | 43.97 | 44.62 | 11,347,956 | +2.08% |
| 2026-05-26 | 43.695 | 43.975 | 43.34 | 43.71 | 9,626,040 | +0.73% |
| 2026-05-22 | 43.1 | 43.555 | 42.93 | 43.395 | 6,477,964 | +0.54% |
| 2026-05-21 | 43.32 | 43.375 | 42.737 | 43.16 | 8,613,784 | -0.64% |
| 2026-05-20 | 43.175 | 43.815 | 43.003 | 43.44 | 8,668,084 | +0.61% |
| 2026-05-19 | 43.765 | 44.018 | 43.088 | 43.175 | 9,450,318 | -2.47% |
| 2026-05-18 | 43.745 | 44.328 | 43.428 | 44.27 | 9,612,570 | +1.66% |
| 2026-05-15 | 43 | 43.953 | 42.94 | 43.545 | 12,298,054 | +1.48% |
| 2026-05-14 | 42.875 | 43.02 | 42.6 | 42.91 | 8,258,952 | -0.13% |
| 2026-05-13 | 43 | 43.395 | 42.64 | 42.965 | 13,030,692 | +0.07% |
| 2026-05-12 | 43 | 43.165 | 42.405 | 42.935 | 12,054,456 | -0.62% |