Skip to main content
logo
Monster Beverage Corporation (MNST)
NASDAQ: MNST · Real-Time Price · USD
80.92
-0.49 (-0.60%)
At close: Jan 28, 2026, 4:00 PM EST
80.28
-0.64 (-0.79%)
After-hours: Jan 28, 2026, 7:56 PM EST

Monster Beverage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202681.2681.6380.2580.9280.92-0.60%4,198,603
Jan 27, 202681.1681.5980.7381.4181.410.31%4,491,976
Jan 26, 202682.7083.2481.0881.1681.16-1.02%5,932,415
Jan 23, 202680.6482.1980.3082.0082.001.37%4,391,485
Jan 22, 202681.6081.8180.6180.8980.89-0.87%5,710,539
Jan 21, 202681.3281.7679.8981.6081.600.16%8,642,062
Jan 20, 202678.3981.6277.5381.4781.474.22%7,320,724
Jan 16, 202678.5778.7477.7878.1778.170.33%7,605,038
Jan 15, 202678.0979.0177.6477.9177.910.23%5,519,340
Jan 14, 202678.0478.6976.8777.7377.73-0.89%7,562,799
Jan 13, 202677.4878.8177.2878.4378.431.20%6,694,836
Jan 12, 202677.4578.0977.1377.5077.500.21%4,974,225
Jan 9, 202676.4977.5276.1877.3477.340.97%3,568,589
Jan 8, 202675.8577.7475.5076.6076.600.59%3,564,641
Jan 7, 202675.4677.0374.8776.1576.150.57%6,318,910
Jan 6, 202675.6775.9775.2675.7275.720.07%4,395,857
Jan 5, 202676.1876.2475.1275.6775.67-0.64%4,740,530
Jan 2, 202676.6776.8675.8876.1676.16-0.67%4,474,359
Dec 31, 202577.2977.3576.5676.6776.67-0.96%2,794,234
Dec 30, 202577.2877.7277.1177.4177.41-0.28%3,157,251
Dec 29, 202577.3578.1577.3577.6377.630.41%3,343,232
Dec 26, 202577.4577.7476.9377.3177.31-0.14%2,204,933
Dec 24, 202577.8078.0277.0177.4277.42-0.32%1,536,035
Dec 23, 202577.8278.3177.4777.6777.670.01%3,775,035
Dec 22, 202576.2677.9375.9377.6677.661.84%5,201,333
Dec 19, 202574.9477.1774.8276.2676.261.06%17,078,348
Dec 18, 202574.1075.5874.0675.4675.461.51%4,826,066
Dec 17, 202575.2175.3273.9174.3474.34-1.33%4,388,419
Dec 16, 202574.9975.5274.4675.3475.340.65%5,053,091
Dec 15, 202574.2574.9874.1674.8574.851.19%5,618,408
Dec 12, 202572.9474.3272.7673.9773.972.04%4,855,553
Dec 11, 202574.0074.2272.2572.4972.49-1.85%5,639,896
Dec 10, 202573.9174.4573.3473.8673.860.39%7,191,212
Dec 9, 202573.9474.4673.2573.5773.57-0.50%3,964,486
Dec 8, 202573.7674.4873.3573.9473.940.27%4,050,609
Dec 5, 202573.4174.0073.2073.7473.740.66%3,510,571
Dec 4, 202573.9474.1873.0773.2673.26-0.98%4,520,846
Dec 3, 202574.9175.0573.7373.9973.99-0.97%4,972,908
Dec 2, 202575.7275.9474.2574.7174.71-1.63%6,459,073
Dec 1, 202575.3176.2875.1075.9575.951.28%6,334,302
Nov 28, 202575.0975.2674.6074.9974.99-0.07%2,367,099
Nov 26, 202574.8775.2774.6075.0475.040.29%3,353,601
Nov 25, 202573.4474.9573.4174.8274.822.16%5,668,546
Nov 24, 202572.2073.6272.0173.2473.241.67%10,333,978
Nov 21, 202572.2472.8071.9972.0472.04-0.25%5,258,960
Nov 20, 202572.3073.0072.0072.2272.22-0.11%5,248,651
Nov 19, 202572.5573.0172.2172.3072.30-0.82%5,599,208
Nov 18, 202571.9873.0871.7172.9072.901.48%4,469,261
Nov 17, 202571.6173.0371.5671.8471.840.74%4,816,706
Nov 14, 202571.3571.9570.7971.3171.310.32%5,258,642