Monster Beverage Corporation (MNST)

NASDAQ: MNST · Real-Time Price · USD

47.79

+0.30 (0.63%)

At close: Aug 21, 2026, 4:00 PM EDT

48.19

+0.40 (0.84%)

After-hours: Aug 21, 2026, 5:18 PM EDT

Monster Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	47.60	48.12	47.22	47.79	47.79	0.63%	12,529,374
Aug 20, 2026	47.07	47.91	46.96	47.49	47.49	0.13%	8,546,290
Aug 19, 2026	47.28	47.98	47.21	47.43	47.43	0.11%	10,920,179
Aug 18, 2026	45.93	47.55	45.78	47.38	47.38	4.09%	14,922,493
Aug 17, 2026	46.50	46.63	45.32	45.52	45.52	-2.78%	9,816,781
Aug 14, 2026	46.51	46.94	46.17	46.82	46.82	0.30%	7,927,945
Aug 13, 2026	46.44	46.97	46.05	46.68	46.68	1.52%	9,732,935
Aug 12, 2026	45.43	46.01	45.05	45.98	45.98	0.99%	8,541,709
Aug 11, 2026	46.37	46.62	45.16	45.53	45.53	-0.40%	9,330,761
Aug 10, 2026	45.17	46.43	45.08	45.72	45.72	1.18%	11,944,348
Aug 7, 2026	46.90	46.95	44.75	45.18	45.18	-4.04%	17,009,688
Aug 6, 2026	47.00	47.60	46.41	47.08	47.08	-0.32%	13,658,866
Aug 5, 2026	47.46	47.59	46.93	47.23	47.23	0.30%	8,666,200
Aug 4, 2026	46.76	47.20	46.22	47.09	47.09	0.67%	13,615,676
Aug 3, 2026	48.67	48.68	46.32	46.78	46.78	-2.94%	14,161,134
Jul 31, 2026	48.70	48.70	48.14	48.19	48.19	-1.30%	7,765,128
Jul 30, 2026	48.27	48.87	47.92	48.83	48.83	0.43%	13,083,990
Jul 29, 2026	48.73	49.65	48.48	48.62	48.62	-0.52%	9,110,000
Jul 28, 2026	48.73	49.59	48.51	48.87	48.87	2.53%	14,109,574
Jul 27, 2026	47.10	47.81	47.00	47.67	47.67	1.97%	7,549,180
Jul 24, 2026	46.73	47.00	46.48	46.75	46.75	-0.07%	11,898,254
Jul 23, 2026	47.13	47.27	46.56	46.78	46.78	-2.21%	7,737,914
Jul 22, 2026	47.31	47.90	47.20	47.84	47.84	1.28%	9,663,594
Jul 21, 2026	48.04	48.04	46.89	47.23	47.23	-1.04%	8,477,504
Jul 20, 2026	48.62	48.99	47.68	47.73	47.73	-2.10%	10,113,938
Jul 17, 2026	50.01	50.17	48.29	48.75	48.75	-2.44%	21,510,336
Jul 16, 2026	49.02	49.99	48.79	49.97	49.97	2.43%	18,231,578
Jul 15, 2026	49.01	49.52	48.65	48.79	48.79	-0.44%	12,416,080
Jul 14, 2026	48.84	49.20	48.54	49.00	49.00	0.96%	9,181,954
Jul 13, 2026	48.46	48.87	48.26	48.54	48.54	-0.33%	7,580,808
Jul 10, 2026	48.02	48.75	47.93	48.70	48.70	0.87%	7,138,200
Jul 9, 2026	47.44	48.28	47.37	48.28	48.28	1.47%	11,512,338
Jul 8, 2026	48.70	48.70	47.55	47.58	47.58	-1.83%	10,642,338
Jul 7, 2026	49.21	49.58	47.85	48.46	48.46	-0.46%	16,986,820
Jul 6, 2026	48.77	49.12	48.04	48.69	48.69	-0.24%	9,894,608
Jul 2, 2026	49.05	49.47	48.74	48.80	48.80	0.26%	11,373,580
Jul 1, 2026	48.53	49.15	48.32	48.68	48.68	1.28%	8,601,826
Jun 30, 2026	48.34	48.88	47.55	48.06	48.06	-1.56%	12,373,160
Jun 29, 2026	48.23	48.87	48.11	48.82	48.82	1.31%	10,123,778
Jun 26, 2026	48.29	48.94	48.03	48.19	48.19	0.57%	26,841,240
Jun 25, 2026	47.18	48.03	47.12	47.92	47.92	1.19%	11,643,126
Jun 24, 2026	46.98	47.87	46.73	47.35	47.35	1.08%	8,771,936
Jun 23, 2026	47.44	47.44	46.31	46.85	46.85	0.72%	10,732,286
Jun 22, 2026	45.88	46.71	45.75	46.51	46.51	1.84%	9,746,602
Jun 18, 2026	46.01	46.18	45.48	45.67	45.67	-0.35%	25,210,978
Jun 17, 2026	46.28	46.63	45.75	45.83	45.83	-1.39%	8,665,568
Jun 16, 2026	46.85	46.96	46.25	46.48	46.48	-0.30%	9,516,810
Jun 15, 2026	46.62	46.65	45.73	46.62	46.62	0.43%	9,524,518
Jun 12, 2026	46.32	46.54	45.80	46.42	46.42	0.87%	9,239,724
Jun 11, 2026	45.81	46.23	45.60	46.02	46.02	0.90%	10,258,274