Monster Beverage Corporation (MNST)

Monster Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	92.02	92.35	90.96	91.34	91.34	-0.35%	11,262,089
Jun 17, 2026	92.55	93.26	91.50	91.66	91.66	-1.39%	4,105,162
Jun 16, 2026	93.70	93.92	92.49	92.95	92.95	-0.30%	4,757,982
Jun 15, 2026	93.23	93.30	91.45	93.23	93.23	0.43%	4,762,259
Jun 12, 2026	92.63	93.08	91.60	92.83	92.83	0.87%	4,619,862
Jun 11, 2026	91.62	92.46	91.20	92.03	92.03	0.90%	5,129,137
Jun 10, 2026	90.89	91.47	90.09	91.21	91.21	1.18%	6,950,166
Jun 9, 2026	89.27	90.49	87.91	90.15	90.15	1.90%	6,712,097
Jun 8, 2026	89.29	90.22	88.35	88.47	88.47	-1.21%	5,596,594
Jun 5, 2026	89.00	90.39	88.78	89.55	89.55	1.14%	5,676,942
Jun 4, 2026	90.00	90.45	88.30	88.54	88.54	-0.56%	4,864,685
Jun 3, 2026	87.88	89.70	87.84	89.04	89.04	0.91%	4,801,271
Jun 2, 2026	89.17	89.27	87.23	88.24	88.24	-0.97%	7,387,616
Jun 1, 2026	88.25	89.86	87.82	89.10	89.10	1.16%	5,806,885
May 29, 2026	87.99	89.10	87.42	88.08	88.08	0.10%	9,465,769
May 28, 2026	88.48	89.14	87.70	87.99	87.99	-1.40%	4,739,867
May 27, 2026	88.00	89.85	87.94	89.24	89.24	2.08%	5,673,978
May 26, 2026	87.39	87.95	86.68	87.42	87.42	0.73%	4,813,020
May 22, 2026	86.20	87.11	85.86	86.79	86.79	0.54%	3,238,982
May 21, 2026	86.64	86.75	85.47	86.32	86.32	-0.64%	4,306,892
May 20, 2026	86.35	87.63	86.01	86.88	86.88	0.61%	4,334,042
May 19, 2026	87.53	88.04	86.18	86.35	86.35	-2.47%	4,725,159
May 18, 2026	87.49	88.66	86.86	88.54	88.54	1.66%	4,806,285
May 15, 2026	86.00	87.91	85.88	87.09	87.09	1.48%	6,149,027
May 14, 2026	85.75	86.04	85.20	85.82	85.82	-0.13%	4,129,476
May 13, 2026	86.00	86.79	85.28	85.93	85.93	0.07%	6,515,346
May 12, 2026	86.00	86.33	84.81	85.87	85.87	-0.62%	6,027,228
May 11, 2026	85.01	86.45	83.26	86.41	86.41	0.14%	7,794,316
May 8, 2026	84.50	88.77	83.13	86.29	86.29	13.58%	15,284,847
May 7, 2026	76.71	76.96	75.38	75.97	75.97	-1.59%	6,626,134
May 6, 2026	76.83	77.96	76.30	77.20	77.20	1.85%	4,295,225
May 5, 2026	75.00	76.61	74.85	75.80	75.80	0.80%	3,820,757
May 4, 2026	76.14	76.55	74.60	75.20	75.20	-2.49%	6,493,058
May 1, 2026	77.32	78.34	76.76	77.12	77.12	0.06%	3,270,567
Apr 30, 2026	77.19	77.93	76.70	77.07	77.07	0.23%	4,559,410
Apr 29, 2026	76.89	77.07	76.13	76.89	76.89	-0.39%	3,046,054
Apr 28, 2026	77.86	78.37	77.06	77.19	77.19	0.43%	4,010,360
Apr 27, 2026	78.02	78.31	76.81	76.86	76.86	-1.75%	3,398,045
Apr 24, 2026	77.55	78.25	77.23	78.23	78.23	0.86%	4,201,030
Apr 23, 2026	76.57	78.00	76.32	77.56	77.56	2.12%	3,855,532
Apr 22, 2026	75.78	76.68	75.54	75.95	75.95	0.90%	4,062,931
Apr 21, 2026	76.88	77.23	75.10	75.27	75.27	-2.54%	5,482,757
Apr 20, 2026	76.50	77.44	76.20	77.23	77.23	0.66%	5,148,163
Apr 17, 2026	75.72	76.84	75.36	76.72	76.72	1.80%	4,791,485
Apr 16, 2026	74.55	76.31	74.55	75.36	75.36	0.57%	5,036,884
Apr 15, 2026	75.00	75.07	73.86	74.93	74.93	-0.19%	4,928,697
Apr 14, 2026	74.77	76.42	74.56	75.07	75.07	-0.13%	5,681,836
Apr 13, 2026	75.35	75.53	74.59	75.17	75.17	-0.73%	3,513,719
Apr 10, 2026	76.17	76.67	75.40	75.72	75.72	-0.62%	3,826,860
Apr 9, 2026	74.61	76.93	74.49	76.19	76.19	1.40%	3,803,705

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.