Monster Beverage (MNST)
NASDAQ:MNST
Want to see MNST full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
86.20
87.11
85.86
86.79
86.79
+0.54%
3,238,982
0.59
May 21, 2026
86.64
86.75
85.47
86.32
86.32
-0.64%
4,306,892
0.78
May 20, 2026
86.35
87.63
86.01
86.88
86.88
+0.61%
4,334,042
0.78
May 19, 2026
87.53
88.04
86.18
86.35
86.35
-2.47%
4,725,159
0.85
May 18, 2026
87.49
88.66
86.86
88.54
88.54
+1.66%
4,806,285
0.86
May 15, 2026
86.00
87.91
85.88
87.09
87.09
+1.48%
6,149,027
1.09
May 14, 2026
85.75
86.04
85.20
85.82
85.82
-0.13%
4,129,476
0.74
May 13, 2026
86.00
86.79
85.28
85.93
85.93
+0.07%
6,515,346
1.18
May 12, 2026
86.00
86.33
84.81
85.87
85.87
-0.62%
6,027,228
1.09
May 11, 2026
85.01
86.45
83.26
86.41
86.41
+0.14%
7,793,769
1.42
May 08, 2026
84.50
88.77
83.13
86.29
86.29
+13.58%
15,284,850
2.85
May 07, 2026
76.71
76.96
75.38
75.97
75.97
-1.59%
6,626,134
1.24
May 06, 2026
76.83
77.96
76.30
77.20
77.20
+1.85%
4,295,225
0.80
May 05, 2026
75.00
76.61
74.85
75.80
75.80
+0.80%
3,820,757
0.71
May 04, 2026
76.14
76.55
74.60
75.20
75.20
-2.49%
6,493,058
1.19
May 01, 2026
77.32
78.34
76.76
77.12
77.12
+0.06%
3,270,567
0.58
Apr 30, 2026
77.19
77.93
76.70
77.07
77.07
+0.23%
4,559,410
0.80
Apr 29, 2026
76.89
77.07
76.13
76.89
76.89
-0.39%
3,041,188
0.53
Apr 28, 2026
77.86
78.37
77.06
77.19
77.19
+0.43%
4,010,360
0.70
Apr 27, 2026
78.02
78.31
76.81
76.86
76.86
-1.75%
3,398,045
0.59
Apr 24, 2026
77.55
78.25
77.23
78.23
78.23
+0.86%
4,201,030
0.73
Apr 23, 2026
76.57
78.00
76.32
77.56
77.56
+2.12%
3,855,532
0.67
Apr 22, 2026
75.78
76.68
75.54
75.95
75.95
+0.90%
4,062,931
0.70
Apr 21, 2026
76.88
77.23
75.10
75.27
75.27
-2.54%
5,482,757
0.95
Apr 20, 2026
76.50
77.44
76.20
77.23
77.23
+0.66%
5,148,163
0.88
Apr 17, 2026
75.72
76.84
75.36
76.72
76.72
+1.80%
4,791,485
0.81
Apr 16, 2026
74.55
76.31
74.55
75.36
75.36
+0.57%
5,036,884
0.87
Apr 15, 2026
75.00
75.07
73.86
74.93
74.93
-0.19%
4,928,697
0.84
Apr 14, 2026
74.77
76.42
74.56
75.07
75.07
-0.13%
5,681,836
0.97
Apr 13, 2026
75.35
75.53
74.59
75.17
75.17
-0.73%
3,513,719
0.59
Apr 10, 2026
76.17
76.67
75.40
75.72
75.72
-0.62%
3,826,860
0.64
Apr 09, 2026
74.61
76.93
74.49
76.19
76.19
+1.40%
3,803,705
0.64
Apr 08, 2026
74.51
75.64
74.07
75.14
75.14
+3.73%
5,480,526
0.92
Apr 07, 2026
73.94
74.16
72.08
72.44
72.44
-2.32%
5,614,618
0.95
Apr 06, 2026
72.13
74.23
71.82
74.16
74.16
+2.47%
4,064,263
0.68
Apr 03, 2026
72.16
72.70
71.74
72.37
72.37
0.00%
0
0.00
Apr 02, 2026
72.16
72.70
71.74
72.37
72.37
-0.55%
3,163,333
0.52
Apr 01, 2026
72.42
73.20
71.87
72.77
72.77
+0.43%
4,253,320
0.70
Mar 31, 2026
71.61
72.61
70.86
72.46
72.46
+1.60%
8,043,591
1.36
Mar 30, 2026
72.05
72.17
70.98
71.32
71.32
-0.71%
5,234,545
0.89
Mar 27, 2026
72.10
72.83
71.62
71.83
71.83
-0.21%
4,020,323
0.69
Mar 26, 2026
73.21
73.34
71.82
71.98
71.98
-1.68%
4,589,351
0.79
Mar 25, 2026
73.18
73.99
72.22
73.21
73.21
+0.29%
3,883,829
0.67
Mar 24, 2026
73.78
74.55
72.88
73.00
73.00
-1.30%
4,301,777
0.75
Mar 23, 2026
75.60
75.60
73.75
73.96
73.96
+0.37%
4,907,150
0.86
Mar 20, 2026
73.47
74.49
73.25
73.69
73.69
-0.07%
10,527,980
1.88
Mar 19, 2026
74.23
74.91
73.61
73.74
73.74
-0.47%
4,510,439
0.81
Mar 18, 2026
77.37
77.44
73.78
74.09
74.09
-4.51%
6,847,858
1.19
Mar 17, 2026
78.14
78.14
76.87
77.59
77.59
+0.70%
3,837,138
0.66
Mar 16, 2026
77.93
78.58
76.91
77.05
77.05
-0.08%
4,290,863
0.74
Rows: