Get the Stockscreener App
44.16
1.97%
0.855
Monster Beverage Corp Stock (MNST) Price History
The historical daily chart and data for Monster Beverage Corp stock (MNST), show that the latest closing stock price as of October 14, 2026, is $44.16.
- Monster Beverage Corp all-time high stock price is $50.17, occurred on July 17, 2026.
- The lowest Monster Beverage Corp stock price recorded was $5.25 on May 09, 2014. Since then, Monster Beverage Corp's stock price has risen over 741.24% to $44.16 now.
- The 52-week high stock price for MNST is $50.17, representing a 13.60% increase from the current share price, occurred on July 17, 2026.
- The 52-week low stock price for MNST is $32.94, indicating a -25.42% decrease from the current share price, occurred on November 06, 2025.
- The closing price of Monster Beverage Corp (MNST) stock in the beginning of 2025 was $26.16. The stock closed the year at $38.34, a gain of over 46.57% for the year.
The table below shows more information about MNST historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 14, 2026 | $44.21 | $43.30 | $0.91 | 4,826,605.0 | +1.93% |
| Oct 13, 2026 | $44.22 | $43.23 | $0.99 | 7,848,461.0 | -1.03% |
| Oct 12, 2026 | $44.06 | $43.28 | $0.78 | 9,140,358.0 | +0.27% |
| Oct 09, 2026 | $43.83 | $43.34 | $0.49 | 6,381,933.0 | -0.02% |
| Oct 08, 2026 | $44.12 | $42.90 | $1.22 | 8,580,231.0 | +1.80% |
| Oct 07, 2026 | $43.46 | $42.55 | $0.905 | 8,372,592.0 | -0.86% |
| Oct 06, 2026 | $43.47 | $42.88 | $0.585 | 7,346,481.0 | -0.60% |
| Oct 05, 2026 | $43.64 | $42.71 | $0.93 | 10,396,459.0 | +1.33% |
| Oct 02, 2026 | $42.98 | $42.11 | $0.875 | 7,745,486.0 | +1.90% |
| Oct 01, 2026 | $42.36 | $41.41 | $0.95 | 10,073,330.0 | +1.25% |
| Sep 30, 2026 | $42.35 | $41.62 | $0.73 | 11,655,295.0 | -0.29% |
| Sep 29, 2026 | $41.91 | $41.05 | $0.855 | 10,603,506.0 | -0.29% |
| Sep 28, 2026 | $42.20 | $41.22 | $0.975 | 14,859,481.0 | -2.90% |
| Sep 25, 2026 | $43.16 | $42.11 | $1.05 | 8,977,374.0 | +1.03% |
| Sep 24, 2026 | $44.18 | $42.60 | $1.58 | 9,715,681.0 | -2.82% |
| Sep 23, 2026 | $44.43 | $43.31 | $1.12 | 9,069,959.0 | -0.81% |
| Sep 22, 2026 | $44.85 | $44.13 | $0.715 | 7,998,377.0 | +0.61% |
| Sep 21, 2026 | $44.61 | $43.85 | $0.758 | 10,114,000.0 | -1.59% |
| Sep 18, 2026 | $45.08 | $44.36 | $0.715 | 18,519,773.0 | +0.45% |
| Sep 17, 2026 | $44.81 | $44.23 | $0.58 | 8,810,973.0 | -0.13% |
| Sep 16, 2026 | $45.04 | $44.53 | $0.51 | 8,017,762.0 | -0.13% |
| Sep 15, 2026 | $44.94 | $43.86 | $1.08 | 9,328,287.0 | +0.97% |
Monster Beverage Corp Stock (MNST) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Monster Beverage Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MNST shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Monster Beverage Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Monster Beverage Corp Stock (MNST) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $44.22 | $41.41 | $2.81 | 80,711,936.0 | +6.07% |
| Sep, 2026 | $46.10 | $41.05 | $5.05 | 211,980,448.0 | -9.36% |
| Aug, 2026 | $49.24 | $44.75 | $4.49 | 219,900,559.0 | -4.71% |
| Jul, 2026 | $50.17 | $46.48 | $3.70 | 236,008,606.0 | +0.27% |
| Jun, 2026 | $48.94 | $43.62 | $5.32 | 255,243,944.0 | +9.13% |
| May, 2026 | $44.92 | $37.30 | $7.62 | 230,432,812.0 | +14.29% |
| Apr, 2026 | $39.19 | $35.87 | $3.32 | 183,250,014.0 | +6.36% |
| Mar, 2026 | $42.55 | $35.43 | $7.12 | 259,154,488.0 | -15.05% |
| Feb, 2026 | $43.69 | $39.88 | $3.80 | 279,938,450.0 | +5.62% |
| Jan, 2026 | $41.62 | $37.44 | $4.18 | 219,881,172.0 | +5.33% |
Monster Beverage Corp Stock (MNST) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $39.16 | $36.12 | $3.03 | 208,661,632.0 | +3.23% |
| Nov, 2025 | $37.63 | $32.94 | $4.70 | 234,862,464.0 | +12.21% |
| Oct, 2025 | $35.36 | $32.94 | $2.42 | 227,836,814.0 | -0.71% |
| Sep, 2025 | $33.72 | $30.95 | $2.77 | 212,267,880.0 | +7.85% |
| Aug, 2025 | $33.38 | $29.05 | $4.33 | 276,700,374.0 | +6.23% |
| Jul, 2025 | $32.18 | $29.14 | $3.04 | 227,800,458.0 | -6.21% |
| Jun, 2025 | $32.14 | $30.64 | $1.50 | 239,044,784.0 | -2.05% |
| May, 2025 | $32.23 | $29.31 | $2.92 | 236,123,304.0 | +6.37% |
| Apr, 2025 | $30.17 | $27.36 | $2.81 | 259,397,036.0 | +2.73% |
| Mar, 2025 | $29.50 | $26.95 | $2.55 | 222,764,774.0 | +7.08% |
| Feb, 2025 | $28.20 | $22.85 | $5.35 | 242,431,832.0 | +12.19% |
| Jan, 2025 | $26.66 | $23.93 | $2.72 | 249,371,678.0 | -7.32% |
Monster Beverage Corp Stock (MNST) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.01 | $25.24 | $2.77 | 179,781,770.0 | -4.72% |
| Nov, 2024 | $28.35 | $25.86 | $2.49 | 241,142,978.0 | +4.65% |
| Oct, 2024 | $27.27 | $24.44 | $2.83 | 229,129,830.0 | +0.98% |
| Sep, 2024 | $26.47 | $23.43 | $3.04 | 232,850,504.0 | +10.69% |
| Aug, 2024 | $26.20 | $21.66 | $4.54 | 299,423,510.0 | -8.40% |
| Jul, 2024 | $26.11 | $24.48 | $1.63 | 235,768,656.0 | +3.00% |
| Jun, 2024 | $26.95 | $23.82 | $3.13 | 617,155,374.0 | -3.79% |
| May, 2024 | $27.90 | $25.45 | $2.45 | 348,631,144.0 | -2.86% |
| Apr, 2024 | $29.78 | $25.99 | $3.79 | 245,067,858.0 | -9.83% |
| Mar, 2024 | $30.61 | $28.76 | $1.85 | 181,558,848.0 | +0.30% |
| Feb, 2024 | $30.04 | $27.38 | $2.66 | 216,535,094.0 | +7.42% |
| Jan, 2024 | $29.70 | $27.42 | $2.28 | 235,415,066.0 | -4.50% |
0.87%
3.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):