Monster Beverage Corporation (MNST)

NASDAQ: MNST · Real-Time Price · USD

96.38

-1.27 (-1.30%)

At close: Jul 31, 2026, 4:00 PM EDT

96.93

+0.55 (0.57%)

After-hours: Jul 31, 2026, 7:47 PM EDT

Monster Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	97.40	97.40	96.28	96.38	96.38	-1.30%	3,875,982
Jul 30, 2026	96.54	97.73	95.83	97.65	97.65	0.43%	6,541,862
Jul 29, 2026	97.45	99.29	96.96	97.23	97.23	-0.52%	4,555,000
Jul 28, 2026	97.46	99.17	97.02	97.74	97.74	2.53%	7,054,787
Jul 27, 2026	94.21	95.61	94.00	95.33	95.33	1.97%	3,774,590
Jul 24, 2026	93.46	93.99	92.95	93.49	93.49	-0.07%	5,949,127
Jul 23, 2026	94.27	94.54	93.12	93.56	93.56	-2.21%	3,868,957
Jul 22, 2026	94.62	95.80	94.40	95.67	95.67	1.28%	4,831,797
Jul 21, 2026	96.08	96.08	93.78	94.46	94.46	-1.04%	4,238,752
Jul 20, 2026	97.25	97.97	95.36	95.45	95.45	-2.10%	5,056,969
Jul 17, 2026	100.02	100.34	96.57	97.50	97.50	-2.44%	10,755,168
Jul 16, 2026	98.05	99.98	97.57	99.94	99.94	2.43%	9,115,789
Jul 15, 2026	98.01	99.03	97.29	97.57	97.57	-0.44%	6,208,040
Jul 14, 2026	97.68	98.40	97.08	98.01	98.01	0.96%	4,590,977
Jul 13, 2026	96.92	97.73	96.53	97.07	97.07	-0.33%	3,790,404
Jul 10, 2026	96.04	97.49	95.86	97.39	97.39	0.87%	3,569,100
Jul 9, 2026	94.88	96.55	94.73	96.55	96.55	1.47%	5,756,169
Jul 8, 2026	97.40	97.40	95.10	95.15	95.15	-1.83%	5,321,169
Jul 7, 2026	98.41	99.15	95.71	96.92	96.92	-0.46%	8,493,410
Jul 6, 2026	97.54	98.24	96.08	97.37	97.37	-0.24%	4,947,304
Jul 2, 2026	98.10	98.93	97.47	97.60	97.60	0.26%	5,686,790
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