Monster Beverage Corporation (MNST)

NASDAQ: MNST · Real-Time Price · USD

45.57

+0.17 (0.37%)

At close: Nov 12, 2026, 4:00 PM EST

45.70

+0.13 (0.29%)

After-hours: Nov 12, 2026, 7:20 PM EST

Monster Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	45.89	45.98	45.47	45.57	45.57	0.37%	5,637,682
Nov 11, 2026	45.14	45.62	44.88	45.40	45.40	0.13%	7,263,728
Nov 10, 2026	45.64	45.95	45.17	45.34	45.34	-0.66%	10,298,585
Nov 9, 2026	45.57	46.13	44.94	45.64	45.64	-0.17%	12,417,433
Nov 6, 2026	44.04	46.84	43.93	45.72	45.72	-4.41%	15,683,134
Nov 5, 2026	49.50	49.50	47.74	47.83	47.83	-1.89%	17,426,243
Nov 4, 2026	48.19	49.15	47.64	48.75	48.75	3.33%	11,459,025
Nov 3, 2026	47.68	47.84	47.02	47.18	47.18	-1.75%	9,634,538
Nov 2, 2026	47.79	48.47	47.69	48.02	48.02	1.44%	11,247,479
Oct 30, 2026	47.42	47.62	46.76	47.34	47.34	2.14%	13,315,616
Oct 29, 2026	46.10	46.56	45.77	46.35	46.35	1.51%	10,425,235
Oct 28, 2026	45.10	45.84	44.92	45.66	45.66	0.48%	7,394,763
Oct 27, 2026	46.07	46.18	45.30	45.44	45.44	-2.15%	6,545,003
Oct 26, 2026	46.07	46.56	45.93	46.44	46.44	0.54%	6,842,290
Oct 23, 2026	47.09	47.33	45.98	46.19	46.19	-2.35%	8,365,919
Oct 22, 2026	46.75	47.54	46.50	47.30	47.30	1.44%	8,682,816
Oct 21, 2026	46.60	47.01	46.50	46.63	46.63	-0.87%	6,825,736
Oct 20, 2026	47.26	47.59	46.88	47.04	47.04	0.51%	7,826,214
Oct 19, 2026	45.43	47.35	45.34	46.80	46.80	2.34%	10,231,852
Oct 16, 2026	45.92	46.42	45.46	45.73	45.73	0.86%	12,347,317
Oct 15, 2026	44.94	45.94	44.89	45.34	45.34	2.53%	11,368,964
Oct 14, 2026	43.43	44.28	43.30	44.22	44.22	2.10%	11,211,070
Oct 13, 2026	44.14	44.22	43.23	43.31	43.31	-1.03%	7,848,460
Oct 12, 2026	43.82	44.06	43.28	43.76	43.76	0.27%	9,140,357
Oct 9, 2026	43.40	43.83	43.34	43.64	43.64	-0.02%	6,381,932
Oct 8, 2026	42.90	44.12	42.90	43.65	43.65	1.80%	8,580,230
Oct 7, 2026	43.18	43.46	42.56	42.88	42.88	-0.86%	8,372,591
Oct 6, 2026	43.25	43.47	42.88	43.25	43.25	-0.60%	7,346,480
Oct 5, 2026	42.88	43.64	42.71	43.51	43.51	1.33%	10,396,459
Oct 2, 2026	42.37	42.99	42.11	42.94	42.94	1.90%	7,745,485
Oct 1, 2026	41.60	42.36	41.41	42.14	42.14	1.25%	10,073,329
Sep 30, 2026	41.88	42.35	41.62	41.62	41.62	-0.29%	11,655,295
Sep 29, 2026	41.49	41.91	41.05	41.74	41.74	-0.29%	10,976,719
Sep 28, 2026	42.07	42.20	41.22	41.86	41.86	-2.90%	14,859,480
Sep 25, 2026	42.49	43.17	42.11	43.11	43.11	1.03%	8,977,373
Sep 24, 2026	44.13	44.18	42.61	42.67	42.67	-2.82%	9,789,843
Sep 23, 2026	44.16	44.43	43.31	43.91	43.91	-0.81%	9,069,958
Sep 22, 2026	44.14	44.85	44.14	44.27	44.27	0.61%	7,998,377
Sep 21, 2026	44.47	44.61	43.85	44.00	44.00	-1.59%	10,230,386
Sep 18, 2026	44.66	45.08	44.36	44.71	44.71	0.45%	18,531,203
Sep 17, 2026	44.78	44.81	44.23	44.51	44.51	-0.13%	9,155,555
Sep 16, 2026	44.66	45.04	44.53	44.57	44.57	-0.13%	8,020,851
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