Monster Beverage Corporation (MNST)
NASDAQ: MNST · Real-Time Price · USD
88.08
+0.09 (0.10%)
At close: May 29, 2026, 4:00 PM EDT
88.18
+0.10 (0.12%)
After-hours: May 29, 2026, 7:19 PM EDT
Monster Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 87.99 | 89.10 | 87.42 | 88.08 | 88.08 | 0.10% | 9,199,866 |
| May 28, 2026 | 88.48 | 89.14 | 87.70 | 87.99 | 87.99 | -1.40% | 4,576,558 |
| May 27, 2026 | 88.00 | 89.85 | 87.94 | 89.24 | 89.24 | 2.08% | 5,634,617 |
| May 26, 2026 | 87.39 | 87.95 | 86.68 | 87.42 | 87.42 | 0.73% | 4,678,343 |
| May 22, 2026 | 86.20 | 87.11 | 85.86 | 86.79 | 86.79 | 0.54% | 3,181,296 |
| May 21, 2026 | 86.64 | 86.75 | 85.47 | 86.32 | 86.32 | -0.64% | 4,277,843 |
| May 20, 2026 | 86.35 | 87.63 | 86.01 | 86.88 | 86.88 | 0.61% | 4,283,333 |
| May 19, 2026 | 87.53 | 88.04 | 86.18 | 86.35 | 86.35 | -2.47% | 4,670,283 |
| May 18, 2026 | 87.49 | 88.66 | 86.86 | 88.54 | 88.54 | 1.66% | 4,767,753 |
| 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 |
| Apr 28, 2026 | 77.86 | 78.37 | 77.06 | 77.19 | 77.19 | 0.43% | 4,010,360 |
| Apr 27, 2026 | 78.02 | 78.31 | 76.81 | 76.86 | 76.86 | -1.75% | 3,398,045 |
| Apr 24, 2026 | 77.55 | 78.25 | 77.23 | 78.23 | 78.23 | 0.86% | 4,201,030 |
| Apr 23, 2026 | 76.57 | 78.00 | 76.32 | 77.56 | 77.56 | 2.12% | 3,855,532 |
| Apr 22, 2026 | 75.78 | 76.68 | 75.54 | 75.95 | 75.95 | 0.90% | 4,062,931 |
| Apr 21, 2026 | 76.88 | 77.23 | 75.10 | 75.27 | 75.27 | -2.54% | 5,482,757 |
| Apr 20, 2026 | 76.50 | 77.44 | 76.20 | 77.23 | 77.23 | 0.66% | 5,148,163 |
| Apr 17, 2026 | 75.72 | 76.84 | 75.36 | 76.72 | 76.72 | 1.80% | 4,791,485 |
| Apr 16, 2026 | 74.55 | 76.31 | 74.55 | 75.36 | 75.36 | 0.57% | 5,036,884 |
| Apr 15, 2026 | 75.00 | 75.07 | 73.86 | 74.93 | 74.93 | -0.19% | 4,928,697 |
| Apr 14, 2026 | 74.77 | 76.42 | 74.56 | 75.07 | 75.07 | -0.13% | 5,681,836 |
| Apr 13, 2026 | 75.35 | 75.53 | 74.59 | 75.17 | 75.17 | -0.73% | 3,513,719 |
| Apr 10, 2026 | 76.17 | 76.67 | 75.40 | 75.72 | 75.72 | -0.62% | 3,826,860 |
| Apr 9, 2026 | 74.61 | 76.93 | 74.49 | 76.19 | 76.19 | 1.40% | 3,803,705 |
| Apr 8, 2026 | 74.51 | 75.64 | 74.07 | 75.14 | 75.14 | 3.73% | 5,480,886 |
| Apr 7, 2026 | 73.94 | 74.16 | 72.08 | 72.44 | 72.44 | -2.32% | 5,614,618 |
| Apr 6, 2026 | 72.13 | 74.23 | 71.82 | 74.16 | 74.16 | 2.47% | 4,064,263 |
| Apr 2, 2026 | 72.16 | 72.70 | 71.74 | 72.37 | 72.37 | -0.55% | 3,163,333 |
| Apr 1, 2026 | 72.42 | 73.20 | 71.87 | 72.77 | 72.77 | 0.43% | 4,253,320 |
| Mar 31, 2026 | 71.61 | 72.61 | 70.86 | 72.46 | 72.46 | 1.60% | 8,043,591 |
| Mar 30, 2026 | 72.05 | 72.17 | 70.98 | 71.32 | 71.32 | -0.71% | 5,234,545 |
| Mar 27, 2026 | 72.10 | 72.83 | 71.62 | 71.83 | 71.83 | -0.21% | 4,020,544 |
| Mar 26, 2026 | 73.21 | 73.34 | 71.82 | 71.98 | 71.98 | -1.68% | 4,589,765 |
| Mar 25, 2026 | 73.18 | 73.99 | 72.22 | 73.21 | 73.21 | 0.29% | 3,884,241 |
| Mar 24, 2026 | 73.78 | 74.55 | 72.88 | 73.00 | 73.00 | -1.30% | 4,302,669 |
| Mar 23, 2026 | 75.60 | 75.60 | 73.75 | 73.96 | 73.96 | 0.37% | 4,908,657 |
| Mar 20, 2026 | 73.47 | 74.49 | 73.25 | 73.69 | 73.69 | -0.07% | 10,528,766 |
| Mar 19, 2026 | 74.23 | 74.91 | 73.61 | 73.74 | 73.74 | -0.47% | 4,531,863 |