Education
About Us
Working with TipRanks
Follow Us
Monster Beverage (MNST)
NASDAQ:MNST
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
77.82
78.31
77.47
77.67
77.67
+0.01%
3,775,035
0.68
Dec 22, 2025
76.26
77.93
75.93
77.66
77.66
+1.84%
5,201,333
0.94
Dec 19, 2025
74.94
77.17
74.82
76.26
76.26
+1.06%
17,078,350
3.20
Dec 18, 2025
74.10
75.58
74.06
75.46
75.46
+1.51%
4,826,066
0.88
Dec 17, 2025
75.21
75.32
73.91
74.34
74.34
-1.33%
4,388,419
0.80
Dec 16, 2025
74.99
75.52
74.46
75.34
75.34
+0.65%
5,053,091
0.92
Dec 15, 2025
74.25
74.98
74.16
74.85
74.85
+1.19%
5,618,408
1.01
Dec 12, 2025
72.94
74.32
72.76
73.97
73.97
+2.04%
4,855,553
0.87
Dec 11, 2025
74.00
74.22
72.25
72.49
72.49
-1.85%
5,639,896
1.02
Dec 10, 2025
73.91
74.45
73.34
73.86
73.86
+0.39%
7,191,212
1.31
Dec 09, 2025
73.94
74.46
73.25
73.57
73.57
-0.50%
3,964,486
0.72
Dec 08, 2025
73.76
74.48
73.35
73.94
73.94
+0.27%
4,050,609
0.74
Dec 05, 2025
73.41
74.00
73.20
73.74
73.74
+0.66%
3,510,571
0.64
Dec 04, 2025
73.94
74.18
73.07
73.26
73.26
-0.98%
4,520,846
0.82
Dec 03, 2025
74.91
75.05
73.73
73.99
73.98
-0.97%
4,972,908
0.90
Dec 02, 2025
75.72
75.94
74.25
74.71
74.71
-1.63%
6,459,073
1.18
Dec 01, 2025
75.31
76.28
75.10
75.95
75.95
+1.28%
6,334,302
1.17
Nov 28, 2025
75.09
75.26
74.60
74.99
74.99
-0.07%
2,367,099
0.43
Nov 26, 2025
74.87
75.27
74.60
75.04
75.04
+0.29%
3,353,601
0.61
Nov 25, 2025
73.44
74.95
73.41
74.82
74.82
+2.16%
5,668,546
1.04
Nov 24, 2025
72.20
73.62
72.01
73.24
73.24
+1.67%
10,333,980
1.91
Nov 21, 2025
72.24
72.80
71.99
72.04
72.04
-0.25%
5,258,960
0.97
Nov 20, 2025
72.30
73.00
72.00
72.22
72.22
-0.11%
5,248,651
0.97
Nov 19, 2025
72.55
73.01
72.21
72.30
72.30
-0.82%
5,599,208
1.04
Nov 18, 2025
71.98
73.08
71.71
72.90
72.90
+1.48%
4,469,261
0.83
Nov 17, 2025
71.61
73.03
71.56
71.84
71.84
+0.74%
4,816,706
0.89
Nov 14, 2025
71.35
71.95
70.79
71.31
71.31
+0.32%
5,258,642
0.98
Nov 13, 2025
70.39
71.88
70.06
71.08
71.08
+0.85%
6,312,835
1.18
Nov 12, 2025
71.81
72.10
70.40
70.48
70.48
-1.99%
6,270,334
1.18
Nov 11, 2025
70.25
72.12
70.15
71.91
71.91
+2.68%
7,130,227
1.35
Nov 10, 2025
69.83
71.25
69.37
70.03
70.03
+0.43%
6,721,347
1.27
Nov 07, 2025
70.42
72.62
68.51
69.73
69.73
+5.16%
14,099,830
2.70
Nov 06, 2025
67.33
67.71
65.88
66.31
66.31
-2.30%
10,132,940
1.93
Nov 05, 2025
66.92
67.96
66.92
67.87
67.87
+1.50%
5,329,640
1.00
Nov 04, 2025
66.89
66.95
65.92
66.87
66.87
+0.54%
5,424,510
1.00
Nov 03, 2025
66.82
67.07
66.29
66.51
66.51
-0.48%
4,330,070
0.79
Oct 31, 2025
66.25
67.07
65.88
66.83
66.83
+0.39%
4,855,469
0.88
Oct 30, 2025
66.87
67.45
66.27
66.57
66.57
+0.02%
8,720,345
1.57
Oct 29, 2025
68.87
68.92
66.41
66.56
66.56
-3.98%
5,790,196
1.03
Oct 28, 2025
69.16
69.54
68.47
69.32
69.32
-0.52%
3,471,597
0.61
Oct 27, 2025
70.16
70.16
69.59
69.68
69.68
-0.01%
3,936,164
0.69
Oct 24, 2025
70.26
70.38
69.45
69.69
69.69
-0.29%
2,401,324
0.42
Oct 23, 2025
69.59
69.97
69.13
69.89
69.89
+0.24%
3,043,095
0.53
Oct 22, 2025
68.69
70.46
68.69
69.72
69.72
+1.19%
5,132,419
0.90
Oct 21, 2025
69.83
69.99
68.59
68.90
68.90
-1.23%
5,866,820
1.04
Oct 20, 2025
70.65
70.72
69.32
69.76
69.76
-0.66%
4,666,765
0.83
Oct 17, 2025
70.57
70.65
69.88
70.22
70.22
+0.09%
4,723,065
0.84
Oct 16, 2025
69.06
70.51
68.77
70.16
70.16
+2.20%
6,355,845
1.13
Oct 15, 2025
68.47
69.19
67.85
68.65
68.65
+0.06%
4,414,747
0.79
Oct 14, 2025
67.15
68.90
67.01
68.61
68.61
+2.17%
6,203,723
1.11
Rows: