Monster Beverage Corporation (MNST)
NASDAQ: MNST · Real-Time Price · USD
76.70
+0.97 (1.28%)
At close: Mar 10, 2026, 4:00 PM EDT
77.06
+0.36 (0.47%)
After-hours: Mar 10, 2026, 7:43 PM EDT
Monster Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 75.68 | 77.63 | 75.28 | 76.70 | 76.70 | 1.29% | 5,992,307 |
| Mar 9, 2026 | 74.96 | 75.74 | 73.35 | 75.73 | 75.73 | 0.15% | 8,410,769 |
| Mar 6, 2026 | 75.90 | 76.37 | 75.30 | 75.61 | 75.61 | -1.42% | 5,857,415 |
| Mar 5, 2026 | 78.05 | 78.33 | 76.51 | 76.70 | 76.70 | -2.43% | 6,723,053 |
| Mar 4, 2026 | 79.24 | 79.47 | 78.07 | 78.61 | 78.61 | -0.48% | 6,058,805 |
| Mar 3, 2026 | 80.50 | 80.81 | 78.34 | 78.99 | 78.99 | -2.55% | 7,829,055 |
| Mar 2, 2026 | 84.64 | 85.10 | 81.01 | 81.06 | 81.06 | -4.97% | 7,309,766 |
| Feb 27, 2026 | 85.75 | 87.38 | 84.69 | 85.30 | 85.30 | -1.57% | 13,561,558 |
| Feb 26, 2026 | 85.76 | 86.80 | 85.41 | 86.66 | 86.66 | 1.46% | 9,480,719 |
| Feb 25, 2026 | 84.93 | 85.77 | 84.41 | 85.41 | 85.41 | -0.15% | 6,860,736 |
| Feb 24, 2026 | 84.58 | 85.59 | 84.26 | 85.54 | 85.54 | 1.00% | 5,037,958 |
| Feb 23, 2026 | 83.31 | 84.88 | 83.31 | 84.69 | 84.69 | 1.11% | 6,208,717 |
| Feb 20, 2026 | 82.42 | 83.98 | 81.86 | 83.76 | 83.76 | 2.16% | 6,603,170 |
| Feb 19, 2026 | 82.68 | 83.46 | 81.62 | 81.99 | 81.99 | -1.43% | 5,740,033 |
| Feb 18, 2026 | 82.81 | 83.91 | 82.36 | 83.18 | 83.18 | 0.34% | 7,181,343 |
| Feb 17, 2026 | 81.83 | 82.93 | 81.49 | 82.90 | 82.90 | 1.74% | 7,758,095 |
| Feb 13, 2026 | 80.71 | 82.32 | 80.52 | 81.48 | 81.48 | 0.38% | 5,175,998 |
| Feb 12, 2026 | 81.03 | 82.10 | 80.68 | 81.17 | 81.17 | 0.47% | 4,592,523 |
| Feb 11, 2026 | 80.27 | 81.17 | 79.93 | 80.79 | 80.79 | 0.77% | 5,165,398 |
| Feb 10, 2026 | 80.35 | 80.69 | 79.77 | 80.17 | 80.17 | -0.90% | 8,347,690 |
| Feb 9, 2026 | 82.49 | 82.64 | 80.35 | 80.90 | 80.90 | -1.99% | 6,099,407 |
| Feb 6, 2026 | 81.94 | 82.60 | 81.75 | 82.54 | 82.54 | 0.97% | 4,294,630 |
| Feb 5, 2026 | 82.25 | 82.68 | 81.51 | 81.75 | 81.75 | 0.38% | 6,127,603 |
| Feb 4, 2026 | 82.44 | 82.95 | 80.77 | 81.44 | 81.44 | -0.65% | 11,263,163 |
| Feb 3, 2026 | 81.32 | 82.40 | 81.07 | 81.97 | 81.97 | 1.07% | 11,447,302 |
| Feb 2, 2026 | 81.00 | 81.29 | 79.91 | 81.10 | 81.10 | 0.42% | 9,801,943 |
| Jan 30, 2026 | 79.98 | 80.84 | 79.53 | 80.76 | 80.76 | 0.90% | 6,093,673 |
| Jan 29, 2026 | 80.92 | 81.46 | 79.96 | 80.04 | 80.04 | -1.09% | 3,942,241 |
| Jan 28, 2026 | 81.26 | 81.63 | 80.25 | 80.92 | 80.92 | -0.60% | 4,329,249 |
| Jan 27, 2026 | 81.16 | 81.59 | 80.73 | 81.41 | 81.41 | 0.31% | 4,494,752 |
| Jan 26, 2026 | 82.70 | 83.24 | 81.08 | 81.16 | 81.16 | -1.02% | 5,944,046 |
| Jan 23, 2026 | 80.64 | 82.19 | 80.30 | 82.00 | 82.00 | 1.37% | 4,393,816 |
| Jan 22, 2026 | 81.60 | 81.81 | 80.61 | 80.89 | 80.89 | -0.87% | 5,713,829 |
| Jan 21, 2026 | 81.32 | 81.76 | 79.89 | 81.60 | 81.60 | 0.16% | 8,643,477 |
| Jan 20, 2026 | 78.39 | 81.62 | 77.53 | 81.47 | 81.47 | 4.22% | 7,338,748 |
| Jan 16, 2026 | 78.57 | 78.74 | 77.78 | 78.17 | 78.17 | 0.33% | 7,605,064 |
| Jan 15, 2026 | 78.09 | 79.01 | 77.64 | 77.91 | 77.91 | 0.23% | 5,519,340 |
| Jan 14, 2026 | 78.04 | 78.69 | 76.87 | 77.73 | 77.73 | -0.89% | 7,562,799 |
| Jan 13, 2026 | 77.48 | 78.81 | 77.28 | 78.43 | 78.43 | 1.20% | 6,694,836 |
| Jan 12, 2026 | 77.45 | 78.09 | 77.13 | 77.50 | 77.50 | 0.21% | 4,974,225 |
| Jan 9, 2026 | 76.49 | 77.52 | 76.18 | 77.34 | 77.34 | 0.97% | 3,568,589 |
| Jan 8, 2026 | 75.85 | 77.74 | 75.50 | 76.60 | 76.60 | 0.59% | 3,564,641 |
| Jan 7, 2026 | 75.46 | 77.03 | 74.87 | 76.15 | 76.15 | 0.57% | 6,318,910 |
| Jan 6, 2026 | 75.67 | 75.97 | 75.26 | 75.72 | 75.72 | 0.07% | 4,395,857 |
| Jan 5, 2026 | 76.18 | 76.24 | 75.12 | 75.67 | 75.67 | -0.64% | 4,740,530 |
| Jan 2, 2026 | 76.67 | 76.86 | 75.88 | 76.16 | 76.16 | -0.67% | 4,474,359 |
| Dec 31, 2025 | 77.29 | 77.35 | 76.56 | 76.67 | 76.67 | -0.96% | 2,794,234 |
| Dec 30, 2025 | 77.28 | 77.72 | 77.11 | 77.41 | 77.41 | -0.28% | 3,157,251 |
| Dec 29, 2025 | 77.35 | 78.15 | 77.35 | 77.63 | 77.63 | 0.41% | 3,343,232 |
| Dec 26, 2025 | 77.45 | 77.74 | 76.93 | 77.31 | 77.31 | -0.14% | 2,204,933 |