Monster Beverage Corporation (MNST)
NASDAQ: MNST · Real-Time Price · USD
75.61
-1.09 (-1.42%)
At close: Mar 6, 2026, 4:00 PM EST
75.43
-0.18 (-0.23%)
After-hours: Mar 6, 2026, 7:52 PM EST
Monster Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 75.90 | 76.37 | 75.30 | 75.61 | 75.61 | -1.42% | 5,857,415 |
| Mar 5, 2026 | 78.05 | 78.33 | 76.51 | 76.70 | 76.70 | -2.43% | 6,723,053 |
| Mar 4, 2026 | 79.24 | 79.47 | 78.07 | 78.61 | 78.61 | -0.48% | 6,058,805 |
| Mar 3, 2026 | 80.50 | 80.81 | 78.34 | 78.99 | 78.99 | -2.55% | 7,829,055 |
| Mar 2, 2026 | 84.64 | 85.10 | 81.01 | 81.06 | 81.06 | -4.97% | 7,309,766 |
| Feb 27, 2026 | 85.75 | 87.38 | 84.69 | 85.30 | 85.30 | -1.57% | 13,561,558 |
| Feb 26, 2026 | 85.76 | 86.80 | 85.41 | 86.66 | 86.66 | 1.46% | 9,480,719 |
| Feb 25, 2026 | 84.93 | 85.77 | 84.41 | 85.41 | 85.41 | -0.15% | 6,860,736 |
| Feb 24, 2026 | 84.58 | 85.59 | 84.26 | 85.54 | 85.54 | 1.00% | 5,037,958 |
| Feb 23, 2026 | 83.31 | 84.88 | 83.31 | 84.69 | 84.69 | 1.11% | 6,208,717 |
| Feb 20, 2026 | 82.42 | 83.98 | 81.86 | 83.76 | 83.76 | 2.16% | 6,603,170 |
| Feb 19, 2026 | 82.68 | 83.46 | 81.62 | 81.99 | 81.99 | -1.43% | 5,740,033 |
| Feb 18, 2026 | 82.81 | 83.91 | 82.36 | 83.18 | 83.18 | 0.34% | 7,181,343 |
| Feb 17, 2026 | 81.83 | 82.93 | 81.49 | 82.90 | 82.90 | 1.74% | 7,758,095 |
| Feb 13, 2026 | 80.71 | 82.32 | 80.52 | 81.48 | 81.48 | 0.38% | 5,175,998 |
| Feb 12, 2026 | 81.03 | 82.10 | 80.68 | 81.17 | 81.17 | 0.47% | 4,592,523 |
| Feb 11, 2026 | 80.27 | 81.17 | 79.93 | 80.79 | 80.79 | 0.77% | 5,165,398 |
| Feb 10, 2026 | 80.35 | 80.69 | 79.77 | 80.17 | 80.17 | -0.90% | 8,347,690 |
| Feb 9, 2026 | 82.49 | 82.64 | 80.35 | 80.90 | 80.90 | -1.99% | 6,099,407 |
| Feb 6, 2026 | 81.94 | 82.60 | 81.75 | 82.54 | 82.54 | 0.97% | 4,294,630 |
| Feb 5, 2026 | 82.25 | 82.68 | 81.51 | 81.75 | 81.75 | 0.38% | 6,127,603 |
| Feb 4, 2026 | 82.44 | 82.95 | 80.77 | 81.44 | 81.44 | -0.65% | 11,263,163 |
| Feb 3, 2026 | 81.32 | 82.40 | 81.07 | 81.97 | 81.97 | 1.07% | 11,447,302 |
| Feb 2, 2026 | 81.00 | 81.29 | 79.91 | 81.10 | 81.10 | 0.42% | 9,801,943 |
| Jan 30, 2026 | 79.98 | 80.84 | 79.53 | 80.76 | 80.76 | 0.90% | 6,093,673 |
| Jan 29, 2026 | 80.92 | 81.46 | 79.96 | 80.04 | 80.04 | -1.09% | 3,942,241 |
| Jan 28, 2026 | 81.26 | 81.63 | 80.25 | 80.92 | 80.92 | -0.60% | 4,329,249 |
| Jan 27, 2026 | 81.16 | 81.59 | 80.73 | 81.41 | 81.41 | 0.31% | 4,494,752 |
| Jan 26, 2026 | 82.70 | 83.24 | 81.08 | 81.16 | 81.16 | -1.02% | 5,944,046 |
| Jan 23, 2026 | 80.64 | 82.19 | 80.30 | 82.00 | 82.00 | 1.37% | 4,393,816 |
| Jan 22, 2026 | 81.60 | 81.81 | 80.61 | 80.89 | 80.89 | -0.87% | 5,713,829 |
| Jan 21, 2026 | 81.32 | 81.76 | 79.89 | 81.60 | 81.60 | 0.16% | 8,643,477 |
| Jan 20, 2026 | 78.39 | 81.62 | 77.53 | 81.47 | 81.47 | 4.22% | 7,338,748 |
| Jan 16, 2026 | 78.57 | 78.74 | 77.78 | 78.17 | 78.17 | 0.33% | 7,605,064 |
| Jan 15, 2026 | 78.09 | 79.01 | 77.64 | 77.91 | 77.91 | 0.23% | 5,519,340 |
| Jan 14, 2026 | 78.04 | 78.69 | 76.87 | 77.73 | 77.73 | -0.89% | 7,562,799 |
| Jan 13, 2026 | 77.48 | 78.81 | 77.28 | 78.43 | 78.43 | 1.20% | 6,694,836 |
| Jan 12, 2026 | 77.45 | 78.09 | 77.13 | 77.50 | 77.50 | 0.21% | 4,974,225 |
| Jan 9, 2026 | 76.49 | 77.52 | 76.18 | 77.34 | 77.34 | 0.97% | 3,568,589 |
| Jan 8, 2026 | 75.85 | 77.74 | 75.50 | 76.60 | 76.60 | 0.59% | 3,564,641 |
| Jan 7, 2026 | 75.46 | 77.03 | 74.87 | 76.15 | 76.15 | 0.57% | 6,318,910 |
| Jan 6, 2026 | 75.67 | 75.97 | 75.26 | 75.72 | 75.72 | 0.07% | 4,395,857 |
| Jan 5, 2026 | 76.18 | 76.24 | 75.12 | 75.67 | 75.67 | -0.64% | 4,740,530 |
| Jan 2, 2026 | 76.67 | 76.86 | 75.88 | 76.16 | 76.16 | -0.67% | 4,474,359 |
| Dec 31, 2025 | 77.29 | 77.35 | 76.56 | 76.67 | 76.67 | -0.96% | 2,794,234 |
| Dec 30, 2025 | 77.28 | 77.72 | 77.11 | 77.41 | 77.41 | -0.28% | 3,157,251 |
| Dec 29, 2025 | 77.35 | 78.15 | 77.35 | 77.63 | 77.63 | 0.41% | 3,343,232 |
| Dec 26, 2025 | 77.45 | 77.74 | 76.93 | 77.31 | 77.31 | -0.14% | 2,204,933 |
| Dec 24, 2025 | 77.80 | 78.02 | 77.01 | 77.42 | 77.42 | -0.32% | 1,536,035 |
| Dec 23, 2025 | 77.82 | 78.31 | 77.47 | 77.67 | 77.67 | 0.01% | 3,775,035 |
| Dec 22, 2025 | 76.26 | 77.93 | 75.93 | 77.66 | 77.66 | 1.84% | 5,201,333 |
| Dec 19, 2025 | 74.94 | 77.17 | 74.82 | 76.26 | 76.26 | 1.06% | 17,078,348 |
| Dec 18, 2025 | 74.10 | 75.58 | 74.06 | 75.46 | 75.46 | 1.51% | 4,826,066 |
| Dec 17, 2025 | 75.21 | 75.32 | 73.91 | 74.34 | 74.34 | -1.33% | 4,388,419 |
| Dec 16, 2025 | 74.99 | 75.52 | 74.46 | 75.34 | 75.34 | 0.65% | 5,053,091 |
| Dec 15, 2025 | 74.25 | 74.98 | 74.16 | 74.85 | 74.85 | 1.19% | 5,618,408 |
| Dec 12, 2025 | 72.94 | 74.32 | 72.76 | 73.97 | 73.97 | 2.04% | 4,855,553 |
| Dec 11, 2025 | 74.00 | 74.22 | 72.25 | 72.49 | 72.49 | -1.85% | 5,639,896 |
| Dec 10, 2025 | 73.91 | 74.45 | 73.34 | 73.86 | 73.86 | 0.39% | 7,191,212 |
| Dec 9, 2025 | 73.94 | 74.46 | 73.25 | 73.57 | 73.57 | -0.50% | 3,964,486 |
| Dec 8, 2025 | 73.76 | 74.48 | 73.35 | 73.94 | 73.94 | 0.27% | 4,050,609 |
| Dec 5, 2025 | 73.41 | 74.00 | 73.20 | 73.74 | 73.74 | 0.66% | 3,510,571 |
| Dec 4, 2025 | 73.94 | 74.18 | 73.07 | 73.26 | 73.26 | -0.98% | 4,520,846 |
| Dec 3, 2025 | 74.91 | 75.05 | 73.73 | 73.99 | 73.99 | -0.97% | 4,972,908 |
| Dec 2, 2025 | 75.72 | 75.94 | 74.25 | 74.71 | 74.71 | -1.63% | 6,459,073 |
| Dec 1, 2025 | 75.31 | 76.28 | 75.10 | 75.95 | 75.95 | 1.28% | 6,334,302 |
| Nov 28, 2025 | 75.09 | 75.26 | 74.60 | 74.99 | 74.99 | -0.07% | 2,367,099 |
| Nov 26, 2025 | 74.87 | 75.27 | 74.60 | 75.04 | 75.04 | 0.29% | 3,353,601 |
| Nov 25, 2025 | 73.44 | 74.95 | 73.41 | 74.82 | 74.82 | 2.16% | 5,668,546 |
| Nov 24, 2025 | 72.20 | 73.62 | 72.01 | 73.24 | 73.24 | 1.67% | 10,333,978 |
| Nov 21, 2025 | 72.24 | 72.80 | 71.99 | 72.04 | 72.04 | -0.25% | 5,258,960 |
| Nov 20, 2025 | 72.30 | 73.00 | 72.00 | 72.22 | 72.22 | -0.11% | 5,248,651 |
| Nov 19, 2025 | 72.55 | 73.01 | 72.21 | 72.30 | 72.30 | -0.82% | 5,599,208 |
| Nov 18, 2025 | 71.98 | 73.08 | 71.71 | 72.90 | 72.90 | 1.48% | 4,469,261 |
| Nov 17, 2025 | 71.61 | 73.03 | 71.56 | 71.84 | 71.84 | 0.74% | 4,816,706 |
| Nov 14, 2025 | 71.35 | 71.95 | 70.79 | 71.31 | 71.31 | 0.32% | 5,258,642 |
| Nov 13, 2025 | 70.39 | 71.88 | 70.06 | 71.08 | 71.08 | 0.85% | 6,312,835 |
| Nov 12, 2025 | 71.81 | 72.10 | 70.40 | 70.48 | 70.48 | -1.99% | 6,270,334 |
| Nov 11, 2025 | 70.25 | 72.12 | 70.15 | 71.91 | 71.91 | 2.68% | 7,130,227 |
| Nov 10, 2025 | 69.83 | 71.25 | 69.37 | 70.03 | 70.03 | 0.43% | 6,721,347 |
| Nov 7, 2025 | 70.42 | 72.62 | 68.51 | 69.73 | 69.73 | 5.16% | 14,099,828 |
| Nov 6, 2025 | 67.33 | 67.71 | 65.88 | 66.31 | 66.31 | -2.30% | 10,132,940 |
| Nov 5, 2025 | 66.92 | 67.96 | 66.92 | 67.87 | 67.87 | 1.50% | 5,329,640 |
| Nov 4, 2025 | 66.89 | 66.95 | 65.92 | 66.87 | 66.87 | 0.54% | 5,424,510 |
| Nov 3, 2025 | 66.82 | 67.07 | 66.29 | 66.51 | 66.51 | -0.48% | 4,330,070 |
| Oct 31, 2025 | 66.25 | 67.07 | 65.88 | 66.83 | 66.83 | 0.39% | 5,003,824 |
| Oct 30, 2025 | 66.87 | 67.45 | 66.27 | 66.57 | 66.57 | 0.02% | 8,725,477 |
| Oct 29, 2025 | 68.87 | 68.92 | 66.41 | 66.56 | 66.56 | -3.98% | 5,796,947 |
| Oct 28, 2025 | 69.16 | 69.54 | 68.47 | 69.32 | 69.32 | -0.52% | 3,472,329 |
| Oct 27, 2025 | 70.16 | 70.16 | 69.59 | 69.68 | 69.68 | -0.01% | 3,936,845 |
| Oct 24, 2025 | 70.26 | 70.38 | 69.45 | 69.69 | 69.69 | -0.29% | 2,401,324 |
| Oct 23, 2025 | 69.59 | 69.97 | 69.13 | 69.89 | 69.89 | 0.24% | 3,043,095 |
| Oct 22, 2025 | 68.69 | 70.46 | 68.69 | 69.72 | 69.72 | 1.19% | 5,132,419 |
| Oct 21, 2025 | 69.83 | 69.99 | 68.59 | 68.90 | 68.90 | -1.23% | 5,866,820 |
| Oct 20, 2025 | 70.65 | 70.72 | 69.32 | 69.76 | 69.76 | -0.66% | 4,675,683 |
| Oct 17, 2025 | 70.57 | 70.65 | 69.88 | 70.22 | 70.22 | 0.09% | 4,723,065 |
| Oct 16, 2025 | 69.06 | 70.51 | 68.77 | 70.16 | 70.16 | 2.20% | 6,355,845 |
| Oct 15, 2025 | 68.47 | 69.19 | 67.85 | 68.65 | 68.65 | 0.06% | 4,414,747 |
| Oct 14, 2025 | 67.15 | 68.90 | 67.01 | 68.61 | 68.61 | 2.17% | 6,203,723 |
| Oct 13, 2025 | 68.99 | 69.50 | 66.94 | 67.15 | 67.15 | -3.55% | 6,425,434 |