Monster Beverage Corp (MNST) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +5.8% vs the 50-day and +9.9% vs the 200-day average, 5.6% below the 52-week high and +43.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Monster Beverage Corp trades 5.8% above its 50-day and 9.9% above its 200-day moving average. (as of 2026-10-30)

Monster Beverage develops, markets and distributes energy drinks and related beverages worldwide through four segments: Monster Energy Drinks, Strategic Brands, Alcohol Brands and Other. It sells canned energy drinks, iced teas, juices and sports drinks under names such as Monster Energy, Reign and NOS, and has added craft beers and hard seltzers through its Alcohol Brands unit.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the MNST overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	47.62	47.62	46.76	47.34	+2.14%	13,313,569
2026-10-29	46.10	46.56	45.77	46.35	+1.51%	10,425,200
2026-10-28	45.10	45.84	44.92	45.66	+0.48%	7,388,700
2026-10-27	46.07	46.18	45.30	45.44	-2.15%	6,544,300
2026-10-26	46.07	46.56	45.93	46.44	+0.54%	6,841,400
2026-10-23	47.09	47.33	45.98	46.19	-2.35%	8,365,900
2026-10-22	46.75	47.54	46.50	47.30	+1.44%	8,679,300
2026-10-21	46.60	47.01	46.50	46.63	-0.87%	6,825,600
2026-10-20	47.26	47.59	46.88	47.04	+0.51%	7,824,100
2026-10-19	45.43	47.35	45.34	46.80	+2.34%	10,231,500
2026-10-16	45.92	46.42	45.46	45.73	+0.86%	12,345,600
2026-10-15	44.94	45.94	44.89	45.34	+2.53%	11,368,400
2026-10-14	43.43	44.28	43.30	44.22	+2.10%	11,211,100
2026-10-13	44.14	44.22	43.23	43.31	-1.03%	7,847,900
2026-10-12	43.82	44.06	43.28	43.76	+0.27%	9,139,600
2026-10-09	43.40	43.83	43.34	43.64	-0.02%	6,381,900
2026-10-08	42.90	44.12	42.90	43.65	+1.80%	8,580,000
2026-10-07	43.18	43.46	42.56	42.88	-0.86%	8,372,200
2026-10-06	43.25	43.47	42.88	43.25	-0.60%	7,344,500
2026-10-05	42.88	43.64	42.71	43.51	+1.33%	10,394,800
2026-10-02	42.37	42.99	42.11	42.94	+1.90%	7,745,400
2026-10-01	41.60	42.36	41.41	42.14	+1.25%	10,073,000
2026-09-30	41.88	42.35	41.62	41.62	-0.29%	11,654,600
2026-09-29	41.49	41.91	41.05	41.74	-0.29%	10,976,400
2026-09-28	42.07	42.20	41.22	41.86	-2.90%	14,859,500
2026-09-25	42.49	43.17	42.11	43.11	+1.03%	8,976,300
2026-09-24	44.13	44.18	42.61	42.67	-2.82%	9,788,500
2026-09-23	44.16	44.43	43.31	43.91	-0.81%	9,069,400
2026-09-22	44.14	44.85	44.14	44.27	+0.61%	7,997,300
2026-09-21	44.47	44.61	43.85	44.00	-1.59%	10,228,900
2026-09-18	44.66	45.08	44.36	44.71	+0.45%	18,531,200
2026-09-17	44.78	44.81	44.23	44.51	-0.13%	9,154,800
2026-09-16	44.66	45.04	44.53	44.57	-0.13%	8,019,900
2026-09-15	44.00	44.94	43.86	44.63	+0.97%	9,584,500
2026-09-14	43.51	44.41	43.51	44.20	+1.84%	9,009,900
2026-09-11	43.45	43.52	42.89	43.40	+0.72%	7,022,600
2026-09-10	42.73	43.53	42.52	43.09	+0.58%	9,466,500
2026-09-09	42.86	42.97	42.19	42.84	-0.72%	11,854,100
2026-09-08	43.64	43.70	43.01	43.15	-1.53%	8,540,400
2026-09-04	43.78	44.17	43.65	43.82	-0.59%	12,453,551
2026-09-03	44.40	44.62	43.97	44.08	-0.77%	8,944,343
2026-09-02	45.34	45.37	44.04	44.42	-1.27%	10,511,615
2026-09-01	45.97	46.10	44.88	44.99	-2.03%	7,279,101
2026-08-31	46.51	46.66	45.78	45.92	-2.01%	12,161,690
2026-08-28	47.15	47.15	46.38	46.86	+0.34%	5,280,147
2026-08-27	46.99	47.07	46.44	46.70	-2.32%	7,434,078
2026-08-26	48.94	48.94	47.79	47.81	-1.89%	6,224,135
2026-08-25	48.86	49.24	48.34	48.73	-0.39%	7,087,734
2026-08-24	48.10	49.12	48.09	48.92	+2.36%	11,669,133
2026-08-21	47.60	48.12	47.22	47.79	+0.63%	12,532,755
2026-08-20	47.07	47.91	46.96	47.49	+0.13%	9,057,100
2026-08-19	47.28	47.98	47.21	47.43	+0.11%	11,953,400
2026-08-18	45.93	47.55	45.78	47.38	+4.09%	16,318,800
2026-08-17	46.50	46.63	45.31	45.52	-2.78%	9,818,227
2026-08-14	46.51	46.94	46.17	46.82	+0.30%	7,930,668
2026-08-13	46.44	46.97	46.05	46.68	+1.52%	9,858,901
2026-08-12	45.42	46.01	45.05	45.98	+0.99%	8,544,948
2026-08-11	46.37	46.62	45.16	45.53	-0.40%	9,579,033
2026-08-10	45.16	46.42	45.08	45.72	+1.18%	23,888,696
2026-08-07	46.90	46.95	44.75	45.18	-4.04%	34,019,376
2026-08-06	47.00	47.60	46.41	47.08	-0.32%	27,317,732
2026-08-05	47.45	47.59	46.93	47.23	+0.30%	17,332,400
2026-08-04	46.76	47.20	46.22	47.09	+0.67%	27,231,352
2026-08-03	48.67	48.67	46.32	46.77	-2.94%	28,322,268
2026-07-31	48.70	48.70	48.14	48.19	-1.30%	15,530,256
2026-07-30	48.27	48.87	47.91	48.83	+0.43%	26,167,980
2026-07-29	48.73	49.65	48.48	48.62	-0.52%	18,220,000
2026-07-28	48.73	49.59	48.51	48.87	+2.53%	28,219,148
2026-07-27	47.10	47.80	47.00	47.66	+1.97%	15,098,360
2026-07-24	46.73	46.99	46.48	46.74	-0.07%	23,796,508
2026-07-23	47.13	47.27	46.56	46.78	-2.21%	15,475,828
2026-07-22	47.31	47.90	47.20	47.84	+1.28%	19,327,188
2026-07-21	48.04	48.04	46.89	47.23	-1.04%	16,955,008
2026-07-20	48.62	48.98	47.68	47.73	-2.10%	20,227,876
2026-07-17	50.01	50.17	48.28	48.75	-2.44%	43,020,680
2026-07-16	49.02	49.99	48.78	49.97	+2.43%	36,463,156
2026-07-15	49.01	49.52	48.65	48.78	-0.44%	24,832,160
2026-07-14	48.84	49.20	48.54	49.00	+0.96%	18,363,908
2026-07-13	48.46	48.86	48.26	48.53	-0.33%	15,161,616
2026-07-10	48.02	48.74	47.93	48.70	+0.87%	14,276,400
2026-07-09	47.44	48.27	47.37	48.27	+1.47%	23,024,676
2026-07-08	48.70	48.70	47.55	47.58	-1.83%	21,284,676
2026-07-07	49.20	49.57	47.85	48.46	-0.46%	33,973,640
2026-07-06	48.77	49.12	48.04	48.69	-0.24%	19,789,216
2026-07-02	49.05	49.47	48.73	48.80	+0.26%	22,747,160
2026-07-01	48.53	49.15	48.31	48.67	+1.28%	17,203,652
2026-06-30	48.34	48.88	47.55	48.06	-1.56%	24,746,320
2026-06-29	48.23	48.87	48.11	48.82	+1.31%	20,247,556
2026-06-26	48.29	48.94	48.02	48.19	+0.57%	53,682,480
2026-06-25	47.18	48.03	47.12	47.91	+1.19%	23,286,252
2026-06-24	46.98	47.87	46.73	47.35	+1.08%	17,543,872
2026-06-23	47.44	47.44	46.31	46.84	+0.72%	21,464,572
2026-06-22	45.88	46.71	45.75	46.51	+1.84%	19,493,204
2026-06-18	46.01	46.17	45.48	45.67	-0.35%	50,421,960
2026-06-17	46.27	46.63	45.75	45.83	-1.39%	17,331,136
2026-06-16	46.85	46.96	46.24	46.48	-0.30%	19,033,620
2026-06-15	46.62	46.65	45.73	46.62	+0.43%	19,049,036
2026-06-12	46.31	46.54	45.80	46.41	+0.87%	18,479,448
2026-06-11	45.81	46.23	45.60	46.02	+0.90%	20,516,548
2026-06-10	45.44	45.73	45.04	45.60	+1.18%	27,800,664
2026-06-09	44.63	45.24	43.95	45.08	+1.90%	26,848,388
2026-06-08	44.65	45.11	44.17	44.23	-1.21%	22,386,376
2026-06-05	44.50	45.20	44.39	44.77	+1.14%	22,707,768
2026-06-04	45.00	45.22	44.15	44.27	-0.56%	19,458,740
2026-06-03	43.94	44.85	43.92	44.52	+0.91%	19,205,084
2026-06-02	44.59	44.63	43.62	44.12	-0.97%	29,550,464
2026-06-01	44.13	44.93	43.91	44.55	+1.16%	23,227,540
2026-05-29	43.99	44.55	43.71	44.04	+0.10%	37,863,076
2026-05-28	44.24	44.57	43.85	43.99	-1.40%	18,959,468
2026-05-27	44.00	44.92	43.97	44.62	+2.08%	22,695,912
2026-05-26	43.70	43.98	43.34	43.71	+0.73%	19,252,080
2026-05-22	43.10	43.55	42.93	43.40	+0.54%	12,955,928
2026-05-21	43.32	43.37	42.74	43.16	-0.64%	17,227,568
2026-05-20	43.17	43.81	43.00	43.44	+0.61%	17,336,168
2026-05-19	43.77	44.02	43.09	43.17	-2.47%	18,900,636
2026-05-18	43.74	44.33	43.43	44.27	+1.66%	19,225,140
2026-05-15	43.00	43.95	42.94	43.55	+1.48%	24,596,108
2026-05-14	42.88	43.02	42.60	42.91	-0.13%	16,517,904
2026-05-13	43.00	43.40	42.64	42.97	+0.07%	26,061,384
2026-05-12	43.00	43.16	42.41	42.94	-0.62%	24,108,912
2026-05-11	42.51	43.23	41.63	43.20	+0.14%	31,177,264
2026-05-08	42.25	44.38	41.56	43.15	+13.58%	61,139,400
2026-05-07	38.35	38.48	37.69	37.98	-1.59%	26,504,536
2026-05-06	38.41	38.98	38.15	38.60	+1.85%	17,180,900
2026-05-05	37.50	38.30	37.42	37.90	+0.80%	15,283,028
2026-05-04	38.07	38.27	37.30	37.60	-2.49%	25,972,232
2026-05-01	38.66	39.17	38.38	38.56	+0.06%	13,082,268
2026-04-30	38.59	38.96	38.35	38.53	+0.23%	18,237,640
2026-04-29	38.45	38.53	38.06	38.45	-0.39%	12,184,216
2026-04-28	38.93	39.19	38.53	38.59	+0.43%	16,041,440
2026-04-27	39.01	39.16	38.41	38.43	-1.75%	13,592,180
2026-04-24	38.77	39.13	38.62	39.12	+0.86%	16,804,120
2026-04-23	38.28	39.00	38.16	38.78	+2.12%	15,422,128
2026-04-22	37.89	38.34	37.77	37.98	+0.90%	16,251,724
2026-04-21	38.44	38.62	37.55	37.63	-2.54%	21,931,028
2026-04-20	38.25	38.72	38.10	38.62	+0.66%	20,592,652
2026-04-17	37.86	38.42	37.68	38.36	+1.80%	19,165,940
2026-04-16	37.27	38.16	37.27	37.68	+0.57%	20,147,536
2026-04-15	37.50	37.53	36.93	37.47	-0.19%	19,714,788
2026-04-14	37.38	38.21	37.28	37.53	-0.13%	22,727,344
2026-04-13	37.67	37.77	37.29	37.59	-0.73%	14,054,876
2026-04-10	38.09	38.33	37.70	37.86	-0.62%	15,307,440
2026-04-09	37.30	38.47	37.24	38.09	+1.40%	15,214,820
2026-04-08	37.25	37.82	37.03	37.57	+3.73%	21,923,544
2026-04-07	36.97	37.08	36.04	36.22	-2.32%	22,458,472
2026-04-06	36.06	37.12	35.91	37.08	+2.47%	16,257,052
2026-04-02	36.08	36.35	35.87	36.19	-0.55%	12,653,332
2026-04-01	36.21	36.60	35.93	36.38	+0.43%	17,013,280
2026-03-31	35.80	36.30	35.43	36.23	+1.60%	32,174,364
2026-03-30	36.02	36.08	35.49	35.66	-0.71%	20,938,180
2026-03-27	36.05	36.41	35.81	35.91	-0.21%	16,082,176
2026-03-26	36.60	36.67	35.91	35.99	-1.68%	18,359,060
2026-03-25	36.59	36.99	36.11	36.60	+0.29%	15,536,964
2026-03-24	36.89	37.27	36.44	36.50	-1.30%	17,210,676
2026-03-23	37.80	37.80	36.88	36.98	+0.37%	19,634,628
2026-03-20	36.73	37.24	36.63	36.84	-0.07%	42,115,080
2026-03-19	37.12	37.45	36.80	36.87	-0.47%	18,127,452
2026-03-18	38.68	38.72	36.89	37.05	-4.51%	27,393,304
2026-03-17	39.07	39.07	38.44	38.80	+0.70%	15,349,324
2026-03-16	38.97	39.29	38.46	38.52	-0.08%	17,164,264
2026-03-13	38.65	38.97	38.31	38.55	+0.16%	16,018,036
2026-03-12	38.35	39.13	38.17	38.49	-0.68%	24,011,092
2026-03-11	38.16	38.86	37.73	38.76	+1.07%	24,872,764
2026-03-10	37.84	38.81	37.64	38.35	+1.29%	23,976,384
2026-03-09	37.48	37.87	36.67	37.86	+0.15%	34,423,176
2026-03-06	37.95	38.19	37.65	37.80	-1.42%	23,442,584
2026-03-05	39.02	39.16	38.26	38.35	-2.43%	27,740,028
2026-03-04	39.62	39.73	39.03	39.30	-0.48%	24,249,264
2026-03-03	40.25	40.40	39.17	39.49	-2.55%	31,328,436
2026-03-02	42.32	42.55	40.51	40.53	-4.97%	29,258,924
2026-02-27	42.88	43.69	42.34	42.65	-1.57%	54,246,240
2026-02-26	42.88	43.40	42.70	43.33	+1.46%	37,922,876
2026-02-25	42.47	42.88	42.20	42.70	-0.15%	27,442,944
2026-02-24	42.29	42.80	42.13	42.77	+1.00%	20,151,832
2026-02-23	41.66	42.44	41.66	42.34	+1.11%	24,834,868
2026-02-20	41.21	41.99	40.93	41.88	+2.16%	26,412,680
2026-02-19	41.34	41.73	40.81	40.99	-1.43%	22,960,132
2026-02-18	41.41	41.95	41.18	41.59	+0.34%	28,725,372
2026-02-17	40.91	41.47	40.75	41.45	+1.74%	31,032,380
2026-02-13	40.35	41.16	40.26	40.74	+0.38%	20,703,992
2026-02-12	40.52	41.05	40.34	40.59	+0.47%	18,370,092
2026-02-11	40.13	40.59	39.97	40.40	+0.77%	20,661,592
2026-02-10	40.17	40.34	39.88	40.09	-0.90%	33,390,760
2026-02-09	41.24	41.32	40.17	40.45	-1.99%	24,397,628
2026-02-06	40.97	41.30	40.88	41.27	+0.97%	17,178,520
2026-02-05	41.13	41.34	40.76	40.88	+0.38%	24,510,412
2026-02-04	41.22	41.48	40.38	40.72	-0.65%	45,052,640
2026-02-03	40.66	41.20	40.53	40.98	+1.07%	45,789,200
2026-02-02	40.50	40.64	39.95	40.55	+0.42%	39,207,772
2026-01-30	39.99	40.42	39.77	40.38	+0.90%	24,374,692
2026-01-29	40.46	40.73	39.98	40.02	-1.09%	15,768,964
2026-01-28	40.63	40.81	40.13	40.46	-0.60%	17,316,996
2026-01-27	40.58	40.79	40.37	40.70	+0.31%	17,979,008
2026-01-26	41.35	41.62	40.54	40.58	-1.02%	23,776,184
2026-01-23	40.32	41.09	40.15	41.00	+1.37%	17,575,264
2026-01-22	40.80	40.91	40.30	40.45	-0.87%	22,855,316
2026-01-21	40.66	40.88	39.94	40.80	+0.16%	34,573,908
2026-01-20	39.20	40.81	38.77	40.73	+4.22%	29,354,992
2026-01-16	39.28	39.37	38.89	39.09	+0.33%	30,420,256
2026-01-15	39.05	39.51	38.82	38.95	+0.23%	22,077,360
2026-01-14	39.02	39.34	38.44	38.87	-0.89%	30,251,196
2026-01-13	38.74	39.40	38.64	39.22	+1.20%	26,779,344
2026-01-12	38.73	39.05	38.56	38.75	+0.21%	19,896,900
2026-01-09	38.24	38.76	38.09	38.67	+0.97%	14,274,356
2026-01-08	37.92	38.87	37.75	38.30	+0.59%	14,258,564
2026-01-07	37.73	38.52	37.44	38.08	+0.57%	25,275,640
2026-01-06	37.84	37.98	37.63	37.86	+0.07%	17,583,428
2026-01-05	38.09	38.12	37.56	37.84	-0.64%	18,962,120
2026-01-02	38.34	38.43	37.94	38.08	-0.67%	17,897,436
2025-12-31	38.64	38.67	38.28	38.34	-0.96%	11,176,936
2025-12-30	38.64	38.86	38.55	38.70	-0.28%	12,629,004
2025-12-29	38.67	39.08	38.67	38.81	+0.41%	13,372,928
2025-12-26	38.73	38.87	38.46	38.66	-0.14%	8,819,732
2025-12-24	38.90	39.01	38.51	38.71	-0.32%	6,144,140
2025-12-23	38.91	39.16	38.74	38.84	+0.01%	15,100,140
2025-12-22	38.13	38.97	37.96	38.83	+1.84%	20,805,332
2025-12-19	37.47	38.59	37.41	38.13	+1.06%	68,313,400
2025-12-18	37.05	37.79	37.03	37.73	+1.51%	19,304,264
2025-12-17	37.60	37.66	36.95	37.17	-1.33%	17,553,676
2025-12-16	37.49	37.76	37.23	37.67	+0.65%	20,212,364
2025-12-15	37.12	37.49	37.08	37.42	+1.19%	22,473,632
2025-12-12	36.47	37.16	36.38	36.98	+2.04%	19,422,212
2025-12-11	37.00	37.11	36.13	36.24	-1.85%	22,559,584
2025-12-10	36.95	37.23	36.67	36.93	+0.39%	28,764,848
2025-12-09	36.97	37.23	36.63	36.78	-0.50%	15,857,944
2025-12-08	36.88	37.24	36.67	36.97	+0.27%	16,202,436
2025-12-05	36.70	37.00	36.60	36.87	+0.66%	14,042,284
2025-12-04	36.97	37.09	36.53	36.63	-0.98%	18,083,384
2025-12-03	37.45	37.52	36.87	36.99	-0.97%	19,891,632
2025-12-02	37.86	37.97	37.13	37.35	-1.63%	25,836,292
2025-12-01	37.66	38.14	37.55	37.98	+1.28%	25,335,000
2025-11-28	37.55	37.63	37.30	37.49	-0.07%	9,468,000
2025-11-26	37.44	37.63	37.30	37.52	+0.29%	13,414,404
2025-11-25	36.72	37.48	36.70	37.41	+2.16%	22,674,184
2025-11-24	36.10	36.81	36.01	36.62	+1.67%	41,335,920
2025-11-21	36.12	36.40	35.99	36.02	-0.25%	21,035,840
2025-11-20	36.15	36.50	36.00	36.11	-0.11%	20,994,604
2025-11-19	36.27	36.51	36.10	36.15	-0.82%	22,396,832
2025-11-18	35.99	36.54	35.85	36.45	+1.48%	17,877,044
2025-11-17	35.80	36.52	35.78	35.92	+0.74%	19,266,824
2025-11-14	35.67	35.98	35.40	35.66	+0.32%	21,034,568
2025-11-13	35.20	35.94	35.03	35.54	+0.85%	25,251,340
2025-11-12	35.91	36.05	35.20	35.24	-1.99%	25,081,336
2025-11-11	35.13	36.06	35.08	35.95	+2.68%	28,520,908
2025-11-10	34.91	35.62	34.69	35.02	+0.43%	26,885,388
2025-11-07	35.21	36.31	34.26	34.87	+5.16%	56,399,320
2025-11-06	33.66	33.85	32.94	33.16	-2.30%	40,531,760
2025-11-05	33.46	33.98	33.46	33.94	+1.50%	21,318,560
2025-11-04	33.45	33.47	32.96	33.44	+0.54%	21,698,040
2025-11-03	33.41	33.53	33.15	33.26	-0.48%	17,320,280

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+8.49%). Worst month: Aug (-1.22%). Based on 5 years of daily data (2022–2026).

Jan-1.05%
Feb+5.92%
Mar+1.30%
Apr+1.21%
May+5.44%
Jun-0.24%
Jul-1.12%
Aug-1.22%
Sep+0.39%
Oct+0.93%
Nov+8.49%
Dec-0.20%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Monster Beverage Corp's (MNST) latest close?

47.34 on 2026-10-30, from the Closelook data lake's daily price record.

What is MNST's 52-week high and low?

50.17 high and 32.94 low over the trailing 52 weeks, as of 2026-10-30.

What is Monster Beverage Corp's strongest and weakest month historically?

Historically, MNST's strongest calendar month has been Nov (average +8.49%) and its weakest Aug (average -1.22%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on MNST?

Uptrend stack intact: Trades +5.8% vs the 50-day and +9.9% vs the 200-day average, 5.6% below the 52-week high and +43.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is MNST above its 50-day and 200-day moving averages?

Monster Beverage Corp trades 5.8% above its 50-day and 9.9% above its 200-day moving average (4.7% above its 20-day). As of 2026-10-30.