Monster Beverage (MNST)
NASDAQ:MNST
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
77.29
77.93
76.62
77.11
77.11
+0.16%
4,004,475
0.69
Mar 12, 2026
76.70
78.26
76.35
76.99
76.99
-0.68%
6,001,401
1.04
Mar 11, 2026
76.31
77.72
75.47
77.52
77.52
+1.07%
6,217,297
1.08
Mar 10, 2026
75.68
77.63
75.28
76.70
76.70
+1.29%
5,992,637
1.04
Mar 09, 2026
74.96
75.74
73.35
75.73
75.73
+0.15%
8,603,855
1.50
Mar 06, 2026
75.90
76.37
75.30
75.61
75.61
-1.42%
5,860,646
1.03
Mar 05, 2026
78.05
78.33
76.51
76.70
76.70
-2.43%
6,935,007
1.22
Mar 04, 2026
79.24
79.47
78.07
78.61
78.61
-0.48%
6,062,316
1.08
Mar 03, 2026
80.50
80.81
78.34
78.99
78.99
-2.55%
7,832,109
1.41
Mar 02, 2026
84.64
85.10
81.01
81.06
81.06
-4.97%
7,314,731
1.32
Feb 27, 2026
85.75
87.38
84.69
85.30
85.30
-1.57%
13,561,560
2.50
Feb 26, 2026
85.76
86.80
85.41
86.66
86.66
+1.46%
9,480,719
1.76
Feb 25, 2026
84.93
85.77
84.41
85.41
85.41
-0.15%
6,860,736
1.29
Feb 24, 2026
84.58
85.59
84.26
85.54
85.54
+1.00%
5,037,958
0.96
Feb 23, 2026
83.31
84.88
83.31
84.69
84.69
+1.11%
6,208,717
1.20
Feb 20, 2026
82.42
83.98
81.86
83.76
83.76
+2.16%
6,603,170
1.28
Feb 19, 2026
82.68
83.46
81.62
81.99
81.99
-1.43%
5,740,033
1.10
Feb 18, 2026
82.81
83.91
82.36
83.18
83.18
+0.34%
7,181,343
1.38
Feb 17, 2026
81.83
82.93
81.49
82.90
82.90
+1.74%
7,758,095
1.50
Feb 16, 2026
80.71
82.32
80.52
81.48
81.48
0.00%
0
0.00
Feb 13, 2026
80.71
82.32
80.52
81.48
81.48
+0.38%
5,175,998
0.99
Feb 12, 2026
81.03
82.10
80.68
81.17
81.17
+0.47%
4,592,523
0.88
Feb 11, 2026
80.27
81.17
79.93
80.79
80.79
-0.14%
5,165,398
0.98
Feb 10, 2026
80.35
80.69
79.77
80.17
80.17
-0.90%
8,347,690
1.60
Feb 09, 2026
82.49
82.64
80.35
80.90
80.90
-1.99%
6,099,407
1.17
Feb 06, 2026
81.94
82.60
81.75
82.54
82.54
+0.97%
4,294,630
0.82
Feb 05, 2026
82.25
82.68
81.51
81.75
81.75
+0.38%
6,127,603
1.16
Feb 04, 2026
82.44
82.95
80.77
81.44
81.44
-0.65%
11,261,180
2.12
Feb 03, 2026
81.32
82.40
81.07
81.97
81.97
+1.07%
11,447,300
2.16
Feb 02, 2026
81.00
81.29
79.91
81.10
81.10
+0.42%
9,801,943
1.88
Jan 30, 2026
79.98
80.84
79.53
80.76
80.76
+0.90%
6,093,673
1.17
Jan 29, 2026
80.92
81.46
79.96
80.04
80.04
-1.09%
3,942,241
0.76
Jan 28, 2026
81.26
81.63
80.25
80.92
80.92
-0.60%
4,329,249
0.83
Rows: