Monster Beverage Corporation (MNST)
NASDAQ: MNST · Real-Time Price · USD
77.19
+0.33 (0.43%)
At close: Apr 28, 2026, 4:00 PM EDT
76.98
-0.21 (-0.27%)
After-hours: Apr 28, 2026, 7:47 PM EDT
Monster Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.86 | 78.37 | 77.06 | 77.19 | 77.19 | 0.43% | 3,994,023 |
| Apr 27, 2026 | 78.02 | 78.31 | 76.81 | 76.86 | 76.86 | -1.75% | 3,374,965 |
| Apr 24, 2026 | 77.55 | 78.25 | 77.23 | 78.23 | 78.23 | 0.86% | 4,201,017 |
| 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 |
| Mar 18, 2026 | 77.37 | 77.44 | 73.78 | 74.09 | 74.09 | -4.51% | 6,848,326 |
| Mar 17, 2026 | 78.14 | 78.14 | 76.87 | 77.59 | 77.59 | 0.70% | 3,837,331 |
| Mar 16, 2026 | 77.93 | 78.58 | 76.91 | 77.05 | 77.05 | -0.08% | 4,291,066 |
| Mar 13, 2026 | 77.29 | 77.93 | 76.62 | 77.11 | 77.11 | 0.16% | 4,004,509 |
| Mar 12, 2026 | 76.70 | 78.26 | 76.35 | 76.99 | 76.99 | -0.68% | 6,002,773 |
| Mar 11, 2026 | 76.31 | 77.72 | 75.47 | 77.52 | 77.52 | 1.07% | 6,218,191 |
| Mar 10, 2026 | 75.68 | 77.63 | 75.28 | 76.70 | 76.70 | 1.29% | 5,994,096 |
| Mar 9, 2026 | 74.96 | 75.74 | 73.35 | 75.73 | 75.73 | 0.15% | 8,605,794 |
| Mar 6, 2026 | 75.90 | 76.37 | 75.30 | 75.61 | 75.61 | -1.42% | 5,860,646 |
| Mar 5, 2026 | 78.05 | 78.33 | 76.51 | 76.70 | 76.70 | -2.43% | 6,935,007 |
| Mar 4, 2026 | 79.24 | 79.47 | 78.07 | 78.61 | 78.61 | -0.48% | 6,062,316 |
| Mar 3, 2026 | 80.50 | 80.81 | 78.34 | 78.99 | 78.99 | -2.55% | 7,832,109 |
| Mar 2, 2026 | 84.64 | 85.10 | 81.01 | 81.06 | 81.06 | -4.97% | 7,314,731 |
| 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 |