Monster Beverage Corporation (MNST)

NASDAQ: MNST · Real-Time Price · USD

42.94

+0.80 (1.90%)

At close: Oct 2, 2026, 4:00 PM EDT

43.20

+0.26 (0.61%)

After-hours: Oct 2, 2026, 7:49 PM EDT

Monster Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	42.37	42.99	42.11	42.94	42.94	1.90%	7,723,544
Oct 1, 2026	41.60	42.36	41.41	42.14	42.14	1.25%	10,072,826
Sep 30, 2026	41.88	42.35	41.62	41.62	41.62	-0.29%	11,453,561
Sep 29, 2026	41.49	41.91	41.05	41.74	41.74	-0.29%	10,603,472
Sep 28, 2026	42.07	42.20	41.22	41.86	41.86	-2.90%	14,778,243
Sep 25, 2026	42.49	43.17	42.11	43.11	43.11	1.03%	8,903,991
Sep 24, 2026	44.13	44.18	42.61	42.67	42.67	-2.82%	9,715,137
Sep 23, 2026	44.16	44.43	43.31	43.91	43.91	-0.81%	8,953,462
Sep 22, 2026	44.14	44.85	44.14	44.27	44.27	0.61%	7,795,417
Sep 21, 2026	44.47	44.61	43.85	44.00	44.00	-1.59%	10,046,731
Sep 18, 2026	44.66	45.08	44.36	44.71	44.71	0.45%	17,813,620
Sep 17, 2026	44.78	44.81	44.23	44.51	44.51	-0.13%	8,805,186
Sep 16, 2026	44.66	45.04	44.53	44.57	44.57	-0.13%	8,019,968
Sep 15, 2026	44.00	44.94	43.86	44.63	44.63	0.97%	9,586,658
Sep 14, 2026	43.51	44.41	43.51	44.20	44.20	1.84%	9,010,639
Sep 11, 2026	43.45	43.52	42.89	43.40	43.40	0.72%	7,023,242
Sep 10, 2026	42.73	43.53	42.52	43.09	43.09	0.58%	9,468,734
Sep 9, 2026	42.86	42.97	42.19	42.84	42.84	-0.72%	11,855,900
Sep 8, 2026	43.64	43.70	43.01	43.15	43.15	-1.53%	8,541,199
Sep 4, 2026	43.78	44.17	43.65	43.82	43.82	-0.59%	12,453,551
Sep 3, 2026	44.40	44.62	43.97	44.08	44.08	-0.77%	8,944,343
Sep 2, 2026	45.34	45.37	44.04	44.42	44.42	-1.27%	10,511,615
Sep 1, 2026	45.97	46.10	44.89	44.99	44.99	-2.03%	7,279,101
Aug 31, 2026	46.51	46.66	45.78	45.92	45.92	-2.01%	12,161,690
Aug 28, 2026	47.15	47.15	46.38	46.86	46.86	0.34%	5,280,147
Aug 27, 2026	46.99	47.07	46.44	46.70	46.70	-2.32%	7,434,078
Aug 26, 2026	48.94	48.94	47.79	47.81	47.81	-1.89%	6,224,135
Aug 25, 2026	48.86	49.24	48.34	48.73	48.73	-0.39%	7,087,734
Aug 24, 2026	48.10	49.12	48.09	48.92	48.92	2.36%	11,669,133
Aug 21, 2026	47.60	48.12	47.22	47.79	47.79	0.63%	12,532,755
Aug 20, 2026	47.07	47.91	46.96	47.49	47.49	0.13%	9,057,106
Aug 19, 2026	47.28	47.98	47.21	47.43	47.43	0.11%	11,953,360
Aug 18, 2026	45.93	47.55	45.78	47.38	47.38	4.09%	16,318,793
Aug 17, 2026	46.50	46.63	45.32	45.52	45.52	-2.78%	9,818,227
Aug 14, 2026	46.51	46.94	46.17	46.82	46.82	0.30%	7,930,668
Aug 13, 2026	46.44	46.97	46.05	46.68	46.68	1.52%	9,858,901
Aug 12, 2026	45.43	46.01	45.05	45.98	45.98	0.99%	8,544,948
Aug 11, 2026	46.37	46.62	45.16	45.53	45.53	-0.40%	9,579,033
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