Monster Beverage Corporation MNST
46.46 USD +0.89 (+1.95%)
Regular-session close
46.34 -0.12 -0.26%
After hours · Nov 13, 7:21 PM ET
45.45 Day range 46.52
35.54 52-week range 49.97
- YTD
- +21.21%
- 1 year
- +30.73%
MNST price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 45.74 | 46.51 | 45.45 | 46.46 | +0.89 | +1.95% | 6,824,443 |
| Nov 12, 2026 | 45.89 | 45.98 | 45.47 | 45.57 | +0.17 | +0.37% | 5,636,400 |
| Nov 11, 2026 | 45.14 | 45.62 | 44.88 | 45.40 | +0.06 | +0.13% | 7,263,100 |
| Nov 10, 2026 | 45.64 | 45.95 | 45.17 | 45.34 | -0.30 | -0.66% | 10,296,200 |
| Nov 9, 2026 | 45.57 | 46.13 | 44.94 | 45.64 | -0.08 | -0.17% | 12,414,900 |
| Nov 6, 2026 | 44.04 | 46.84 | 43.93 | 45.72 | -2.11 | -4.41% | 15,680,200 |
| Nov 5, 2026 | 49.50 | 49.50 | 47.74 | 47.83 | -0.92 | -1.89% | 17,426,200 |
| Nov 4, 2026 | 48.19 | 49.15 | 47.64 | 48.75 | +1.57 | +3.33% | 11,458,200 |
| Nov 3, 2026 | 47.68 | 47.84 | 47.02 | 47.18 | -0.84 | -1.75% | 9,625,700 |
| Nov 2, 2026 | 47.79 | 48.47 | 47.69 | 48.02 | +0.68 | +1.44% | 11,238,700 |
| Oct 30, 2026 | 47.42 | 47.62 | 46.76 | 47.34 | +0.99 | +2.14% | 13,315,000 |
| Oct 29, 2026 | 46.10 | 46.56 | 45.77 | 46.35 | +0.69 | +1.51% | 10,425,200 |
| Oct 28, 2026 | 45.10 | 45.84 | 44.92 | 45.66 | +0.22 | +0.48% | 7,388,700 |
| Oct 27, 2026 | 46.07 | 46.18 | 45.30 | 45.44 | -1.00 | -2.15% | 6,544,300 |
| Oct 26, 2026 | 46.07 | 46.56 | 45.93 | 46.44 | +0.25 | +0.54% | 6,841,400 |
| Oct 23, 2026 | 47.09 | 47.33 | 45.98 | 46.19 | -1.11 | -2.35% | 8,365,900 |
| Oct 22, 2026 | 46.75 | 47.54 | 46.50 | 47.30 | +0.67 | +1.44% | 8,679,300 |
| Oct 21, 2026 | 46.60 | 47.01 | 46.50 | 46.63 | -0.41 | -0.87% | 6,825,600 |
| Oct 20, 2026 | 47.26 | 47.59 | 46.88 | 47.04 | +0.24 | +0.51% | 7,824,100 |
| Oct 19, 2026 | 45.43 | 47.35 | 45.34 | 46.80 | +1.07 | +2.34% | 10,231,500 |
| Oct 16, 2026 | 45.92 | 46.42 | 45.46 | 45.73 | +0.39 | +0.86% | 12,345,600 |
| Oct 15, 2026 | 44.94 | 45.94 | 44.89 | 45.34 | +1.12 | +2.53% | 11,368,400 |
| Oct 14, 2026 | 43.43 | 44.28 | 43.30 | 44.22 | +0.91 | +2.10% | 11,211,100 |
| Oct 13, 2026 | 44.14 | 44.22 | 43.23 | 43.31 | -0.45 | -1.03% | 7,847,900 |
| Oct 12, 2026 | 43.82 | 44.06 | 43.28 | 43.76 | +0.12 | +0.27% | 9,139,600 |
| Oct 9, 2026 | 43.40 | 43.83 | 43.34 | 43.64 | -0.01 | -0.02% | 6,381,900 |
| Oct 8, 2026 | 42.90 | 44.12 | 42.90 | 43.65 | +0.77 | +1.80% | 8,580,000 |
| Oct 7, 2026 | 43.18 | 43.46 | 42.56 | 42.88 | -0.37 | -0.86% | 8,372,200 |
| Oct 6, 2026 | 43.25 | 43.47 | 42.88 | 43.25 | -0.26 | -0.60% | 7,344,500 |
| Oct 5, 2026 | 42.88 | 43.64 | 42.71 | 43.51 | +0.57 | +1.33% | 10,394,800 |
| Oct 2, 2026 | 42.37 | 42.99 | 42.11 | 42.94 | +0.80 | +1.90% | 7,745,400 |
| Oct 1, 2026 | 41.60 | 42.36 | 41.41 | 42.14 | +0.52 | +1.25% | 10,073,000 |
| Sep 30, 2026 | 41.88 | 42.35 | 41.62 | 41.62 | -0.12 | -0.29% | 11,654,600 |
| Sep 29, 2026 | 41.49 | 41.91 | 41.05 | 41.74 | -0.12 | -0.29% | 10,976,400 |
| Sep 28, 2026 | 42.07 | 42.20 | 41.22 | 41.86 | -1.25 | -2.90% | 14,859,500 |
| Sep 25, 2026 | 42.49 | 43.17 | 42.11 | 43.11 | +0.44 | +1.03% | 8,976,300 |
| Sep 24, 2026 | 44.13 | 44.18 | 42.61 | 42.67 | -1.24 | -2.82% | 9,788,500 |
| Sep 23, 2026 | 44.16 | 44.43 | 43.31 | 43.91 | -0.36 | -0.81% | 9,069,400 |
| Sep 22, 2026 | 44.14 | 44.85 | 44.14 | 44.27 | +0.27 | +0.61% | 7,997,300 |
| Sep 21, 2026 | 44.47 | 44.61 | 43.85 | 44.00 | -0.71 | -1.59% | 10,228,900 |
| Sep 18, 2026 | 44.66 | 45.08 | 44.36 | 44.71 | +0.20 | +0.45% | 18,531,200 |
| Sep 17, 2026 | 44.78 | 44.81 | 44.23 | 44.51 | -0.06 | -0.13% | 9,154,800 |
| Sep 16, 2026 | 44.66 | 45.04 | 44.53 | 44.57 | -0.06 | -0.13% | 8,019,900 |
| Sep 15, 2026 | 44.00 | 44.94 | 43.86 | 44.63 | +0.43 | +0.97% | 9,584,500 |
| Sep 14, 2026 | 43.51 | 44.41 | 43.51 | 44.20 | +0.80 | +1.84% | 9,009,900 |
| Sep 11, 2026 | 43.45 | 43.52 | 42.89 | 43.40 | +0.31 | +0.72% | 7,022,600 |
| Sep 10, 2026 | 42.73 | 43.53 | 42.52 | 43.09 | +0.25 | +0.58% | 9,466,500 |
| Sep 9, 2026 | 42.86 | 42.97 | 42.19 | 42.84 | -0.31 | -0.72% | 11,854,100 |
| Sep 8, 2026 | 43.64 | 43.70 | 43.01 | 43.15 | -0.67 | -1.53% | 8,540,400 |
| Sep 4, 2026 | 43.78 | 44.17 | 43.65 | 43.82 | -0.26 | -0.59% | 12,451,300 |
| Sep 3, 2026 | 44.40 | 44.62 | 43.97 | 44.08 | -0.34 | -0.77% | 8,943,500 |
| Sep 2, 2026 | 45.34 | 45.37 | 44.04 | 44.42 | -0.57 | -1.27% | 10,510,000 |
| Sep 1, 2026 | 45.97 | 46.10 | 44.89 | 44.99 | -0.93 | -2.03% | 7,278,700 |
| Aug 31, 2026 | 46.51 | 46.66 | 45.78 | 45.92 | -0.94 | -2.01% | 12,161,200 |
| Aug 28, 2026 | 47.15 | 47.15 | 46.38 | 46.86 | +0.16 | +0.34% | 5,279,500 |
| Aug 27, 2026 | 46.99 | 47.07 | 46.44 | 46.70 | -1.11 | -2.32% | 7,431,000 |
| Aug 26, 2026 | 48.94 | 48.94 | 47.79 | 47.81 | -0.92 | -1.89% | 6,220,800 |
| Aug 25, 2026 | 48.86 | 49.24 | 48.34 | 48.73 | -0.19 | -0.39% | 7,087,600 |
| Aug 24, 2026 | 48.10 | 49.12 | 48.09 | 48.92 | +1.13 | +2.36% | 11,667,300 |
| Aug 21, 2026 | 47.60 | 48.12 | 47.22 | 47.79 | +0.30 | +0.63% | 12,531,300 |
| Aug 20, 2026 | 47.07 | 47.91 | 46.96 | 47.49 | +0.06 | +0.13% | 9,057,100 |
| Aug 19, 2026 | 47.28 | 47.98 | 47.21 | 47.43 | +0.05 | +0.11% | 11,953,400 |
| Aug 18, 2026 | 45.93 | 47.55 | 45.78 | 47.38 | +1.86 | +4.09% | 16,318,800 |
| Aug 17, 2026 | 46.50 | 46.63 | 45.32 | 45.52 | -1.30 | -2.78% | 9,817,800 |
| Aug 14, 2026 | 46.51 | 46.94 | 46.17 | 46.82 | +0.14 | +0.30% | 7,930,700 |
65 days, newest first. Daily bars as drawn on the MNST chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.