Monster Beverage Corporation (MNST)

NASDAQ: MNST · Real-Time Price · USD

97.39

+0.84 (0.87%)

At close: Jul 10, 2026, 4:00 PM EDT

97.59

+0.20 (0.21%)

After-hours: Jul 10, 2026, 7:58 PM EDT

Monster Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	96.04	97.49	95.86	97.39	97.39	0.87%	3,561,861
Jul 9, 2026	94.88	96.55	94.73	96.55	96.55	1.47%	5,438,846
Jul 8, 2026	97.40	97.40	95.10	95.15	95.15	-1.83%	5,317,305
Jul 7, 2026	98.41	99.15	95.71	96.92	96.92	-0.46%	8,491,949
Jul 6, 2026	97.54	98.24	96.08	97.37	97.37	-0.24%	4,846,137
Jul 2, 2026	98.10	98.93	97.47	97.60	97.60	0.26%	5,686,710
Jul 1, 2026	97.06	98.31	96.63	97.35	97.35	1.28%	4,300,913
Jun 30, 2026	96.67	97.76	95.10	96.12	96.12	-1.56%	6,186,580
Jun 29, 2026	96.47	97.73	96.22	97.64	97.64	1.31%	5,061,889
Jun 26, 2026	96.58	97.87	96.05	96.38	96.38	0.57%	13,420,620
Jun 25, 2026	94.36	96.06	94.23	95.83	95.83	1.19%	5,821,563
Jun 24, 2026	93.96	95.75	93.47	94.70	94.70	1.08%	4,385,968
Jun 23, 2026	94.88	94.88	92.62	93.69	93.69	0.72%	5,366,143
Jun 22, 2026	91.75	93.42	91.50	93.02	93.02	1.84%	4,873,301
Jun 18, 2026	92.02	92.35	90.96	91.34	91.34	-0.35%	12,605,489
Jun 17, 2026	92.55	93.26	91.50	91.66	91.66	-1.39%	4,332,784
Jun 16, 2026	93.70	93.92	92.49	92.95	92.95	-0.30%	4,758,405
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