Monster Beverage Corporation (MNST)
NASDAQ: MNST · Real-Time Price · USD
76.15
+0.43 (0.57%)
At close: Jan 7, 2026, 4:00 PM EST
76.02
-0.13 (-0.17%)
After-hours: Jan 7, 2026, 7:51 PM EST
Monster Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 75.46 | 77.03 | 74.87 | 76.15 | 76.15 | 0.57% | 6,318,750 |
| 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 |
| Dec 24, 2025 | 77.80 | 78.02 | 77.01 | 77.42 | 77.42 | -0.32% | 1,536,035 |
| Dec 23, 2025 | 77.82 | 78.31 | 77.47 | 77.67 | 77.67 | 0.01% | 3,775,035 |
| Dec 22, 2025 | 76.26 | 77.93 | 75.93 | 77.66 | 77.66 | 1.84% | 5,201,333 |
| Dec 19, 2025 | 74.94 | 77.17 | 74.82 | 76.26 | 76.26 | 1.06% | 17,078,348 |
| Dec 18, 2025 | 74.10 | 75.58 | 74.06 | 75.46 | 75.46 | 1.51% | 4,826,066 |
| Dec 17, 2025 | 75.21 | 75.32 | 73.91 | 74.34 | 74.34 | -1.33% | 4,388,419 |
| Dec 16, 2025 | 74.99 | 75.52 | 74.46 | 75.34 | 75.34 | 0.65% | 5,053,091 |
| Dec 15, 2025 | 74.25 | 74.98 | 74.16 | 74.85 | 74.85 | 1.19% | 5,618,408 |
| Dec 12, 2025 | 72.94 | 74.32 | 72.76 | 73.97 | 73.97 | 2.04% | 4,855,553 |
| Dec 11, 2025 | 74.00 | 74.22 | 72.25 | 72.49 | 72.49 | -1.85% | 5,639,896 |
| Dec 10, 2025 | 73.91 | 74.45 | 73.34 | 73.86 | 73.86 | 0.39% | 7,191,212 |
| Dec 9, 2025 | 73.94 | 74.46 | 73.25 | 73.57 | 73.57 | -0.50% | 3,964,486 |
| Dec 8, 2025 | 73.76 | 74.48 | 73.35 | 73.94 | 73.94 | 0.27% | 4,050,609 |
| Dec 5, 2025 | 73.41 | 74.00 | 73.20 | 73.74 | 73.74 | 0.66% | 3,510,571 |
| Dec 4, 2025 | 73.94 | 74.18 | 73.07 | 73.26 | 73.26 | -0.98% | 4,520,846 |
| Dec 3, 2025 | 74.91 | 75.05 | 73.73 | 73.99 | 73.99 | -0.97% | 4,972,908 |
| Dec 2, 2025 | 75.72 | 75.94 | 74.25 | 74.71 | 74.71 | -1.63% | 6,459,073 |
| Dec 1, 2025 | 75.31 | 76.28 | 75.10 | 75.95 | 75.95 | 1.28% | 6,334,302 |
| Nov 28, 2025 | 75.09 | 75.26 | 74.60 | 74.99 | 74.99 | -0.07% | 2,367,099 |
| Nov 26, 2025 | 74.87 | 75.27 | 74.60 | 75.04 | 75.04 | 0.29% | 3,353,601 |
| Nov 25, 2025 | 73.44 | 74.95 | 73.41 | 74.82 | 74.82 | 2.16% | 5,668,546 |
| Nov 24, 2025 | 72.20 | 73.62 | 72.01 | 73.24 | 73.24 | 1.67% | 10,333,978 |
| Nov 21, 2025 | 72.24 | 72.80 | 71.99 | 72.04 | 72.04 | -0.25% | 5,258,960 |
| Nov 20, 2025 | 72.30 | 73.00 | 72.00 | 72.22 | 72.22 | -0.11% | 5,248,651 |
| Nov 19, 2025 | 72.55 | 73.01 | 72.21 | 72.30 | 72.30 | -0.82% | 5,599,208 |
| Nov 18, 2025 | 71.98 | 73.08 | 71.71 | 72.90 | 72.90 | 1.48% | 4,469,261 |
| Nov 17, 2025 | 71.61 | 73.03 | 71.56 | 71.84 | 71.84 | 0.74% | 4,816,706 |
| Nov 14, 2025 | 71.35 | 71.95 | 70.79 | 71.31 | 71.31 | 0.32% | 5,258,642 |
| Nov 13, 2025 | 70.39 | 71.88 | 70.06 | 71.08 | 71.08 | 0.85% | 6,312,835 |
| Nov 12, 2025 | 71.81 | 72.10 | 70.40 | 70.48 | 70.48 | -1.99% | 6,270,334 |
| Nov 11, 2025 | 70.25 | 72.12 | 70.15 | 71.91 | 71.91 | 2.68% | 7,130,227 |
| Nov 10, 2025 | 69.83 | 71.25 | 69.37 | 70.03 | 70.03 | 0.43% | 6,721,347 |
| Nov 7, 2025 | 70.42 | 72.62 | 68.51 | 69.73 | 69.73 | 5.16% | 14,099,828 |
| Nov 6, 2025 | 67.33 | 67.71 | 65.88 | 66.31 | 66.31 | -2.30% | 10,132,940 |
| Nov 5, 2025 | 66.92 | 67.96 | 66.92 | 67.87 | 67.87 | 1.50% | 5,329,640 |
| Nov 4, 2025 | 66.89 | 66.95 | 65.92 | 66.87 | 66.87 | 0.54% | 5,424,510 |
| Nov 3, 2025 | 66.82 | 67.07 | 66.29 | 66.51 | 66.51 | -0.48% | 4,330,070 |
| Oct 31, 2025 | 66.25 | 67.07 | 65.88 | 66.83 | 66.83 | 0.39% | 5,003,824 |
| Oct 30, 2025 | 66.87 | 67.45 | 66.27 | 66.57 | 66.57 | 0.02% | 8,725,477 |
| Oct 29, 2025 | 68.87 | 68.92 | 66.41 | 66.56 | 66.56 | -3.98% | 5,796,947 |
| Oct 28, 2025 | 69.16 | 69.54 | 68.47 | 69.32 | 69.32 | -0.52% | 3,472,329 |
| Oct 27, 2025 | 70.16 | 70.16 | 69.59 | 69.68 | 69.68 | -0.01% | 3,936,845 |