NasdaqGS - Nasdaq Real Time Price
USD
Monster Beverage Corporation (MNST)
46.19
+0.53
(+1.15%)
As of 12:22:30 PM EDT. Market Open.
Trade MNST on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
46.10
46.24
45.76
46.19
46.19
1,901,585
Oct 28, 2026
45.10
45.84
44.92
45.66
45.66
7,388,700
Oct 27, 2026
46.07
46.18
45.30
45.44
45.44
6,544,300
Oct 26, 2026
46.07
46.56
45.93
46.44
46.44
6,841,400
Oct 23, 2026
47.09
47.33
45.98
46.19
46.19
8,365,900
Oct 22, 2026
46.75
47.54
46.50
47.30
47.30
8,679,300
Oct 21, 2026
46.60
47.01
46.50
46.63
46.63
6,825,600
Oct 20, 2026
47.26
47.59
46.88
47.04
47.04
7,824,100
Oct 19, 2026
45.43
47.35
45.34
46.80
46.80
10,231,500
Oct 16, 2026
45.92
46.42
45.46
45.73
45.73
12,345,600
Oct 15, 2026
44.94
45.94
44.89
45.34
45.34
11,368,400
Oct 14, 2026
43.43
44.28
43.30
44.22
44.22
11,211,100
Oct 13, 2026
44.14
44.22
43.23
43.31
43.31
7,847,900
Oct 12, 2026
43.82
44.06
43.28
43.76
43.76
9,139,600
Oct 9, 2026
43.40
43.83
43.34
43.64
43.64
6,381,900
Oct 8, 2026
42.90
44.12
42.90
43.65
43.65
8,580,000
Oct 7, 2026
43.18
43.46
42.56
42.88
42.88
8,372,200
Oct 6, 2026
43.25
43.47
42.88
43.25
43.25
7,344,500
Oct 5, 2026
42.88
43.64
42.71
43.51
43.51
10,394,800
Oct 2, 2026
42.37
42.99
42.11
42.94
42.94
7,745,400
Oct 1, 2026
41.60
42.36
41.41
42.14
42.14
10,073,000
Sep 30, 2026
41.88
42.35
41.62
41.62
41.62
11,654,600
Sep 29, 2026
41.49
41.91
41.05
41.74
41.74
10,976,400
Sep 28, 2026
42.07
42.20
41.22
41.86
41.86
14,859,500
Sep 25, 2026
42.49
43.17
42.11
43.11
43.11
8,976,300
Sep 24, 2026
44.13
44.18
42.61
42.67
42.67
9,788,500
Sep 23, 2026
44.16
44.43
43.31
43.91
43.91
9,069,400
Sep 22, 2026
44.14
44.85
44.14
44.27
44.27
7,997,300
Sep 21, 2026
44.47
44.61
43.85
44.00
44.00
10,228,900
Sep 18, 2026
44.66
45.08
44.36
44.71
44.71
18,531,200
Sep 17, 2026
44.78
44.81
44.23
44.51
44.51
9,154,800
Sep 16, 2026
44.66
45.04
44.53
44.57
44.57
8,019,900
Sep 15, 2026
44.00
44.94
43.86
44.63
44.63
9,584,500
Sep 14, 2026
43.51
44.41
43.51
44.20
44.20
9,009,900
Sep 11, 2026
43.45
43.52
42.89
43.40
43.40
7,022,600
Sep 10, 2026
42.73
43.53
42.52
43.09
43.09
9,466,500
Sep 9, 2026
42.86
42.97
42.19
42.84
42.84
11,854,100
Sep 8, 2026
43.64
43.70
43.01
43.15
43.15
8,540,400
Sep 4, 2026
43.78
44.17
43.65
43.82
43.82
12,451,300
Sep 3, 2026
44.40
44.62
43.97
44.08
44.08
8,943,500
Sep 2, 2026
45.34
45.37
44.04
44.42
44.42
10,510,000
Sep 1, 2026
45.97
46.10
44.89
44.99
44.99
7,278,700
Aug 31, 2026
46.51
46.66
45.78
45.92
45.92
12,161,200
Aug 28, 2026
47.15
47.15
46.38
46.86
46.86
5,279,500
Aug 27, 2026
46.99
47.07
46.44
46.70
46.70
7,431,000
Aug 26, 2026
48.94
48.94
47.79
47.81
47.81
6,220,800
Aug 25, 2026
48.86
49.24
48.34
48.73
48.73
7,087,600
Aug 24, 2026
48.10
49.12
48.09
48.92
48.92
11,667,300
Aug 21, 2026
47.60
48.12
47.22
47.79
47.79
12,531,300
Aug 20, 2026
47.07
47.91
46.96
47.49
47.49
9,057,100
Aug 19, 2026
47.28
47.98
47.21
47.43
47.43
11,953,400
Aug 18, 2026
45.93
47.55
45.78
47.38
47.38
16,318,800
Aug 17, 2026
46.50
46.63
45.32
45.52
45.52
9,817,800
Aug 14, 2026
46.51
46.94
46.17
46.82
46.82
7,930,700
Aug 13, 2026
46.44
46.97
46.05
46.68
46.68
9,858,700
Aug 12, 2026
45.43
46.01
45.05
45.98
45.98
8,544,900
Aug 11, 2026
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 11, 2026
46.37
46.62
45.16
45.53
45.53
9,579,000
Aug 10, 2026
45.17
46.42
45.08
45.72
45.72
11,943,600
Aug 7, 2026
46.90
46.95
44.75
45.18
45.18
17,009,600
Aug 6, 2026
47.00
47.60
46.40
47.08
47.08
13,658,800
Aug 5, 2026
47.46
47.58
46.93
47.23
47.23
8,666,200
Aug 4, 2026
46.76
47.19
46.22
47.09
47.09
13,615,600
Aug 3, 2026
48.67
48.67
46.32
46.78
46.78
14,161,200
Jul 31, 2026
48.70
48.70
48.14
48.19
48.19
7,765,200
Jul 30, 2026
48.27
48.87
47.92
48.83
48.83
13,081,800
Jul 29, 2026
48.72
49.65
48.48
48.62
48.62
9,104,400
Jul 28, 2026
48.73
49.58
48.51
48.87
48.87
14,104,200
Jul 27, 2026
47.10
47.81
47.00
47.67
47.67
7,548,600
Jul 24, 2026
46.73
46.99
46.47
46.74
46.74
11,897,600
Jul 23, 2026
47.13
47.27
46.56
46.78
46.78
7,738,000
Jul 22, 2026
47.31
47.90
47.20
47.83
47.83
9,663,000
Jul 21, 2026
48.04
48.04
46.89
47.23
47.23
8,477,600
Jul 20, 2026
48.63
48.99
47.68
47.72
47.72
10,113,200
Jul 17, 2026
50.01
50.17
48.28
48.75
48.75
21,510,400
Jul 16, 2026
49.03
49.99
48.78
49.97
49.97
18,231,600
Jul 15, 2026
49.01
49.51
48.65
48.78
48.78
12,415,800
Jul 14, 2026
48.84
49.20
48.54
49.01
49.01
9,182,000
Jul 13, 2026
48.46
48.87
48.26
48.53
48.53
7,580,800
Jul 10, 2026
48.02
48.74
47.93
48.69
48.69
7,138,000
Jul 9, 2026
47.44
48.28
47.37
48.28
48.28
11,512,400
Jul 8, 2026
48.70
48.70
47.55
47.58
47.58
10,642,400
Jul 7, 2026
49.21
49.58
47.85
48.46
48.46
16,986,400
Jul 6, 2026
48.77
49.12
48.04
48.69
48.69
9,894,600
Jul 2, 2026
49.05
49.47
48.74
48.80
48.80
11,373,200
Jul 1, 2026
48.53
49.15
48.31
48.67
48.67
8,601,200
Jun 30, 2026
48.33
48.88
47.55
48.06
48.06
12,372,800
Jun 29, 2026
48.24
48.87
48.11
48.82
48.82
10,123,800
Jun 26, 2026
48.29
48.94
48.03
48.19
48.19
26,841,200
Jun 25, 2026
47.18
48.03
47.12
47.92
47.92
11,640,400
Jun 24, 2026
46.98
47.88
46.74
47.35
47.35
8,772,000
Jun 23, 2026
47.44
47.44
46.31
46.85
46.85
10,732,200
Jun 22, 2026
45.88
46.71
45.75
46.51
46.51
9,745,800
Jun 18, 2026
46.01
46.17
45.48
45.67
45.67
25,211,000
Jun 17, 2026
46.28
46.63
45.75
45.83
45.83
8,665,600
Jun 16, 2026
46.85
46.96
46.24
46.47
46.47
9,516,000
Jun 15, 2026
46.62
46.65
45.72
46.62
46.62
9,524,200
Jun 12, 2026
46.31
46.54
45.80
46.42
46.42
9,239,200
Jun 11, 2026
45.81
46.23
45.60
46.01
46.01
10,258,200
Jun 10, 2026
45.44
45.74
45.04
45.60
45.60
13,900,400
Jun 9, 2026
44.63
45.24
43.96
45.08
45.08
13,424,200
Jun 8, 2026
44.65
45.11
44.17
44.24
44.24
11,192,800
Jun 5, 2026
44.50
45.19
44.39
44.78
44.78
11,353,200
Jun 4, 2026
45.00
45.22
44.15
44.27
44.27
9,729,400
Jun 3, 2026
43.94
44.85
43.92
44.52
44.52
9,602,600
Jun 2, 2026
44.58
44.63
43.62
44.12
44.12
14,775,200
Jun 1, 2026
44.13
44.93
43.91
44.55
44.55
11,613,400
May 29, 2026
43.99
44.55
43.71
44.04
44.04
18,931,200
May 28, 2026
44.24
44.57
43.85
43.99
43.99
9,478,200
May 27, 2026
44.00
44.92
43.97
44.62
44.62
11,345,600
May 26, 2026
43.69
43.97
43.34
43.71
43.71
9,625,800
May 22, 2026
43.10
43.56
42.93
43.40
43.40
6,478,000
May 21, 2026
43.32
43.38
42.74
43.16
43.16
8,613,200
May 20, 2026
43.17
43.81
43.01
43.44
43.44
8,667,800
May 19, 2026
43.76
44.02
43.09
43.17
43.17
9,449,800
May 18, 2026
43.74
44.33
43.43
44.27
44.27
9,612,600
May 15, 2026
43.00
43.96
42.94
43.54
43.54
12,298,000
May 14, 2026
42.88
43.02
42.60
42.91
42.91
8,258,800
May 13, 2026
43.00
43.40
42.64
42.97
42.97
13,030,200
May 12, 2026
43.00
43.17
42.40
42.94
42.94
12,054,400
May 11, 2026
42.51
43.22
41.63
43.21
43.21
15,588,400
May 8, 2026
42.25
44.38
41.56
43.15
43.15
30,569,600
May 7, 2026
38.35
38.48
37.69
37.99
37.99
13,252,200
May 6, 2026
38.42
38.98
38.15
38.60
38.60
8,590,400
May 5, 2026
37.50
38.31
37.42
37.90
37.90
7,641,600
May 4, 2026
38.07
38.28
37.30
37.60
37.60
12,986,200
May 1, 2026
38.66
39.17
38.38
38.56
38.56
6,541,000
Apr 30, 2026
38.60
38.97
38.35
38.53
38.53
9,118,400
Apr 29, 2026
38.44
38.53
38.06
38.44
38.44
6,092,200
Apr 28, 2026
38.93
39.19
38.53
38.60
38.60
8,020,600
Apr 27, 2026
39.01
39.15
38.40
38.43
38.43
6,795,400
Apr 24, 2026
38.78
39.13
38.62
39.12
39.12
8,401,600
Apr 23, 2026
38.28
39.00
38.16
38.78
38.78
7,710,400
Apr 22, 2026
37.89
38.34
37.77
37.97
37.97
8,125,600
Apr 21, 2026
38.44
38.62
37.55
37.63
37.63
10,965,400
Apr 20, 2026
38.25
38.72
38.10
38.62
38.62
10,296,200
Apr 17, 2026
37.86
38.42
37.68
38.36
38.36
9,582,600
Apr 16, 2026
37.28
38.15
37.28
37.68
37.68
10,073,800
Apr 15, 2026
37.50
37.53
36.93
37.47
37.47
9,857,400
Apr 14, 2026
37.38
38.21
37.28
37.53
37.53
11,363,600
Apr 13, 2026
37.67
37.76
37.29
37.58
37.58
7,027,200
Apr 10, 2026
38.08
38.33
37.70
37.86
37.86
7,653,600
Apr 9, 2026
37.31
38.47
37.24
38.10
38.10
7,607,000
Apr 8, 2026
37.26
37.82
37.03
37.57
37.57
10,961,800
Apr 7, 2026
36.97
37.08
36.04
36.22
36.22
11,229,200
Apr 6, 2026
36.06
37.12
35.91
37.08
37.08
8,128,600
Apr 2, 2026
36.08
36.35
35.87
36.19
36.19
6,326,600
Apr 1, 2026
36.21
36.60
35.94
36.38
36.38
8,506,000
Mar 31, 2026
35.81
36.31
35.43
36.23
36.23
16,086,800
Mar 30, 2026
36.03
36.08
35.49
35.66
35.66
10,468,600
Mar 27, 2026
36.05
36.42
35.81
35.92
35.92
8,040,800
Mar 26, 2026
36.60
36.67
35.91
35.99
35.99
9,179,200
Mar 25, 2026
36.59
36.99
36.11
36.60
36.60
7,768,400
Mar 24, 2026
36.89
37.28
36.44
36.50
36.50
8,604,600
Mar 23, 2026
37.80
37.80
36.88
36.98
36.98
9,817,400
Mar 20, 2026
36.74
37.24
36.63
36.85
36.85
21,057,600
Mar 19, 2026
37.12
37.46
36.81
36.87
36.87
9,063,200
Mar 18, 2026
38.69
38.72
36.89
37.04
37.04
13,695,800
Mar 17, 2026
39.07
39.07
38.44
38.79
38.79
7,674,600
Mar 16, 2026
38.97
39.29
38.46
38.53
38.53
8,582,000
Mar 13, 2026
38.65
38.97
38.31
38.56
38.56
8,009,000
Mar 12, 2026
38.35
39.13
38.17
38.49
38.49
12,005,600
Mar 11, 2026
38.15
38.86
37.74
38.76
38.76
12,435,600
Mar 10, 2026
37.84
38.81
37.64
38.35
38.35
11,988,200
Mar 9, 2026
37.48
37.87
36.67
37.87
37.87
17,211,600
Mar 6, 2026
37.95
38.19
37.65
37.81
37.81
11,721,200
Mar 5, 2026
39.03
39.17
38.26
38.35
38.35
13,868,400
Mar 4, 2026
39.62
39.74
39.03
39.31
39.31
12,124,200
Mar 3, 2026
40.25
40.40
39.17
39.49
39.49
15,663,800
Mar 2, 2026
42.32
42.55
40.51
40.53
40.53
14,629,400
Feb 27, 2026
42.88
43.69
42.35
42.65
42.65
27,123,200
Feb 26, 2026
42.88
43.40
42.71
43.33
43.33
18,961,400
Feb 25, 2026
42.47
42.88
42.21
42.71
42.71
13,721,400
Feb 24, 2026
42.29
42.79
42.13
42.77
42.77
10,076,000
Feb 23, 2026
41.65
42.44
41.65
42.35
42.35
12,416,600
Feb 20, 2026
41.21
41.99
40.93
41.88
41.88
13,205,600
Feb 19, 2026
41.34
41.73
40.81
40.99
40.99
11,479,600
Feb 18, 2026
41.40
41.96
41.18
41.59
41.59
14,362,600
Feb 17, 2026
40.92
41.47
40.74
41.45
41.45
15,516,200
Feb 13, 2026
40.35
41.16
40.26
40.74
40.74
10,352,000
Feb 12, 2026
40.51
41.05
40.34
40.58
40.58
9,182,600
Feb 11, 2026
40.13
40.58
39.97
40.40
40.40
10,330,600
Feb 10, 2026
40.17
40.35
39.88
40.08
40.08
16,694,800
Feb 9, 2026
41.24
41.32
40.17
40.45
40.45
12,198,800
Feb 6, 2026
40.97
41.30
40.88
41.27
41.27
8,589,200
Feb 5, 2026
41.13
41.34
40.76
40.88
40.88
12,255,200
Feb 4, 2026
41.22
41.47
40.38
40.72
40.72
22,525,800
Feb 3, 2026
40.66
41.20
40.53
40.99
40.99
22,894,600
Feb 2, 2026
40.50
40.65
39.96
40.55
40.55
19,603,200
Jan 30, 2026
39.99
40.42
39.76
40.38
40.38
12,187,400
Jan 29, 2026
40.46
40.73
39.98
40.02
40.02
7,884,000
Jan 28, 2026
40.63
40.81
40.13
40.46
40.46
8,658,400
Jan 27, 2026
40.58
40.79
40.37
40.71
40.71
8,989,600
Jan 26, 2026
41.35
41.62
40.54
40.58
40.58
11,888,000
Jan 23, 2026
40.32
41.10
40.15
41.00
41.00
8,787,000
Jan 22, 2026
40.80
40.90
40.31
40.44
40.44
11,427,600
Jan 21, 2026
40.66
40.88
39.94
40.80
40.80
17,286,800
Jan 20, 2026
39.19
40.81
38.76
40.74
40.74
14,677,400
Jan 16, 2026
39.28
39.37
38.89
39.08
39.08
15,210,000
Jan 15, 2026
39.04
39.51
38.82
38.96
38.96
11,038,600
Jan 14, 2026
39.02
39.35
38.44
38.87
38.87
15,125,600
Jan 13, 2026
38.74
39.40
38.64
39.22
39.22
13,389,600
Jan 12, 2026
38.72
39.04
38.56
38.75
38.75
9,948,400
Jan 9, 2026
38.24
38.76
38.09
38.67
38.67
7,137,000
Jan 8, 2026
37.92
38.87
37.75
38.30
38.30
7,129,000
Jan 7, 2026
37.73
38.51
37.44
38.08
38.08
12,637,200
Jan 6, 2026
37.83
37.99
37.63
37.86
37.86
8,791,400
Jan 5, 2026
38.09
38.12
37.56
37.83
37.83
9,481,000
Jan 2, 2026
38.33
38.43
37.94
38.08
38.08
8,948,600
Dec 31, 2025
38.65
38.67
38.28
38.33
38.33
5,588,400
Dec 30, 2025
38.64
38.86
38.56
38.71
38.71
6,313,800
Dec 29, 2025
38.67
39.08
38.67
38.81
38.81
6,686,400
Dec 26, 2025
38.72
38.87
38.47
38.65
38.65
4,409,800
Dec 24, 2025
38.90
39.01
38.51
38.71
38.71
3,072,000
Dec 23, 2025
38.91
39.15
38.74
38.83
38.83
7,550,000
Dec 22, 2025
38.13
38.97
37.97
38.83
38.83
10,402,600
Dec 19, 2025
37.47
38.58
37.41
38.13
38.13
34,156,600
Dec 18, 2025
37.05
37.79
37.03
37.73
37.73
9,652,200
Dec 17, 2025
37.60
37.66
36.96
37.17
37.17
8,776,800
Dec 16, 2025
37.49
37.76
37.23
37.67
37.67
10,106,200
Dec 15, 2025
37.13
37.49
37.08
37.42
37.42
11,236,800
Dec 12, 2025
36.47
37.16
36.38
36.99
36.99
9,710,600
Dec 11, 2025
37.00
37.11
36.13
36.24
36.24
11,279,800
Dec 10, 2025
36.96
37.22
36.67
36.93
36.93
14,382,400
Dec 9, 2025
36.97
37.23
36.63
36.78
36.78
7,928,400
Dec 8, 2025
36.88
37.24
36.67
36.97
36.97
8,101,200
Dec 5, 2025
36.71
37.00
36.60
36.87
36.87
7,021,000
Dec 4, 2025
36.97
37.09
36.53
36.63
36.63
9,041,400
Dec 3, 2025
37.46
37.53
36.87
36.99
36.99
9,945,400
Dec 2, 2025
37.86
37.97
37.13
37.35
37.35
12,917,800
Dec 1, 2025
37.65
38.14
37.55
37.97
37.97
12,668,400
Nov 28, 2025
37.54
37.63
37.30
37.49
37.49
4,734,200
Nov 26, 2025
37.44
37.63
37.30
37.52
37.52
6,707,200
Nov 25, 2025
36.72
37.47
36.71
37.41
37.41
11,336,600
Nov 24, 2025
36.10
36.81
36.01
36.62
36.62
20,668,000
Nov 21, 2025
36.12
36.40
35.99
36.02
36.02
10,517,600
Nov 20, 2025
36.15
36.50
36.00
36.11
36.11
10,497,400
Nov 19, 2025
36.28
36.51
36.10
36.15
36.15
11,198,400
Nov 18, 2025
35.99
36.54
35.85
36.45
36.45
8,938,400
Nov 17, 2025
35.81
36.51
35.78
35.92
35.92
9,633,400
Nov 14, 2025
35.67
35.97
35.40
35.65
35.65
10,517,200
Nov 13, 2025
35.19
35.94
35.03
35.54
35.54
12,625,600
Nov 12, 2025
35.90
36.05
35.20
35.24
35.24
12,540,600
Nov 11, 2025
35.13
36.06
35.08
35.96
35.96
14,259,800
Nov 10, 2025
34.92
35.63
34.69
35.01
35.01
13,442,600
Nov 7, 2025
35.21
36.31
34.26
34.87
34.87
28,199,600
Nov 6, 2025
33.67
33.85
32.94
33.15
33.15
20,265,800
Nov 5, 2025
33.46
33.98
33.46
33.94
33.94
10,659,200
Nov 4, 2025
33.44
33.47
32.96
33.44
33.44
10,849,000
Nov 3, 2025
33.41
33.53
33.15
33.26
33.26
8,660,200
Oct 31, 2025
33.13
33.53
32.94
33.42
33.42
10,007,400
Oct 30, 2025
33.44
33.72
33.13
33.28
33.28
17,451,000
Oct 29, 2025
34.44
34.46
33.21
33.28
33.28
11,593,800
