Monster Beverage Corp (MNST) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 93.79 | 93.90 | 89.50 | 90.36 | -4.04% | 8,504,300 |
| 2026-08-06 | 94.00 | 95.20 | 92.81 | 94.16 | -0.32% | 6,829,400 |
| 2026-08-05 | 94.91 | 95.17 | 93.86 | 94.46 | +0.30% | 4,333,100 |
| 2026-08-04 | 93.52 | 94.39 | 92.43 | 94.18 | +0.67% | 6,807,800 |
| 2026-08-03 | 97.35 | 97.35 | 92.64 | 93.55 | -2.94% | 7,080,600 |
| 2026-07-31 | 97.40 | 97.40 | 96.28 | 96.38 | -1.30% | 3,882,600 |
| 2026-07-30 | 96.54 | 97.73 | 95.83 | 97.65 | +0.43% | 6,540,900 |
| 2026-07-29 | 97.45 | 99.29 | 96.96 | 97.23 | -0.52% | 4,552,200 |
| 2026-07-28 | 97.46 | 99.17 | 97.02 | 97.74 | +2.53% | 7,052,100 |
| 2026-07-27 | 94.21 | 95.61 | 94.00 | 95.33 | +1.97% | 3,774,300 |
| 2026-07-24 | 93.46 | 93.99 | 92.95 | 93.49 | -0.07% | 5,948,800 |
| 2026-07-23 | 94.27 | 94.54 | 93.12 | 93.56 | -2.21% | 3,869,000 |
| 2026-07-22 | 94.62 | 95.80 | 94.40 | 95.67 | +1.28% | 4,831,500 |
| 2026-07-21 | 96.08 | 96.08 | 93.78 | 94.46 | -1.04% | 4,238,752 |
| 2026-07-20 | 97.25 | 97.97 | 95.36 | 95.45 | -2.10% | 5,056,969 |
| 2026-07-17 | 100.02 | 100.34 | 96.57 | 97.50 | -2.44% | 10,755,200 |
| 2026-07-16 | 98.05 | 99.98 | 97.57 | 99.94 | +2.43% | 9,115,800 |
| 2026-07-15 | 98.01 | 99.03 | 97.29 | 97.57 | -0.45% | 6,207,900 |
| 2026-07-14 | 97.68 | 98.40 | 97.08 | 98.01 | +0.97% | 4,591,000 |
| 2026-07-13 | 96.92 | 97.73 | 96.53 | 97.07 | -0.33% | 3,790,400 |
| 2026-07-10 | 96.04 | 97.49 | 95.86 | 97.39 | +0.87% | 3,569,000 |
| 2026-07-09 | 94.88 | 96.55 | 94.73 | 96.55 | +1.47% | 5,756,200 |
| 2026-07-08 | 97.40 | 97.40 | 95.10 | 95.15 | -1.83% | 5,321,200 |
| 2026-07-07 | 98.41 | 99.15 | 95.71 | 96.92 | -0.46% | 8,493,200 |
| 2026-07-06 | 97.54 | 98.24 | 96.08 | 97.37 | -0.24% | 4,947,300 |
| 2026-07-02 | 98.10 | 98.93 | 97.47 | 97.60 | +0.26% | 5,686,600 |
| 2026-07-01 | 97.06 | 98.31 | 96.63 | 97.35 | +1.28% | 4,300,600 |
| 2026-06-30 | 96.67 | 97.76 | 95.10 | 96.12 | -1.56% | 6,186,400 |
| 2026-06-29 | 96.47 | 97.73 | 96.22 | 97.64 | +1.31% | 5,061,900 |
| 2026-06-26 | 96.58 | 97.87 | 96.05 | 96.38 | +0.57% | 13,420,600 |
| 2026-06-25 | 94.36 | 96.06 | 94.23 | 95.83 | +1.19% | 5,820,200 |
| 2026-06-24 | 93.96 | 95.75 | 93.47 | 94.70 | +1.08% | 4,386,000 |
| 2026-06-23 | 94.88 | 94.88 | 92.62 | 93.69 | +0.72% | 5,366,100 |
| 2026-06-22 | 91.75 | 93.42 | 91.50 | 93.02 | +1.84% | 4,872,900 |
| 2026-06-18 | 92.02 | 92.35 | 90.96 | 91.34 | -0.35% | 12,605,500 |
| 2026-06-17 | 92.55 | 93.26 | 91.50 | 91.66 | -1.39% | 4,332,800 |
| 2026-06-16 | 93.70 | 93.92 | 92.49 | 92.95 | -0.30% | 4,758,000 |
| 2026-06-15 | 93.23 | 93.30 | 91.45 | 93.23 | +0.43% | 4,762,100 |
| 2026-06-12 | 92.63 | 93.08 | 91.60 | 92.83 | +0.87% | 4,619,600 |
| 2026-06-11 | 91.62 | 92.46 | 91.20 | 92.03 | +0.90% | 5,129,100 |
| 2026-06-10 | 90.89 | 91.47 | 90.09 | 91.21 | +1.18% | 6,950,200 |
| 2026-06-09 | 89.27 | 90.49 | 87.91 | 90.15 | +1.90% | 6,712,100 |
| 2026-06-08 | 89.29 | 90.22 | 88.35 | 88.47 | -1.21% | 5,596,400 |
| 2026-06-05 | 89.00 | 90.39 | 88.78 | 89.55 | +1.14% | 5,676,600 |
| 2026-06-04 | 90.00 | 90.44 | 88.30 | 88.54 | -0.56% | 4,864,700 |
| 2026-06-03 | 87.88 | 89.70 | 87.84 | 89.04 | +0.91% | 4,801,300 |
| 2026-06-02 | 89.17 | 89.27 | 87.23 | 88.24 | -0.97% | 7,387,600 |
| 2026-06-01 | 88.25 | 89.86 | 87.82 | 89.10 | +1.16% | 5,806,700 |
| 2026-05-29 | 87.99 | 89.10 | 87.42 | 88.08 | +0.10% | 9,465,600 |
| 2026-05-28 | 88.48 | 89.14 | 87.70 | 87.99 | -1.40% | 4,739,100 |
| 2026-05-27 | 88.00 | 89.85 | 87.94 | 89.24 | +2.08% | 5,672,800 |
| 2026-05-26 | 87.39 | 87.95 | 86.68 | 87.42 | +0.73% | 4,812,900 |
| 2026-05-22 | 86.20 | 87.11 | 85.86 | 86.79 | +0.54% | 3,239,000 |
| 2026-05-21 | 86.64 | 86.75 | 85.47 | 86.32 | -0.64% | 4,306,600 |
| 2026-05-20 | 86.35 | 87.63 | 86.01 | 86.88 | +0.61% | 4,333,900 |
| 2026-05-19 | 87.53 | 88.04 | 86.18 | 86.35 | -2.47% | 4,724,900 |
| 2026-05-18 | 87.49 | 88.66 | 86.86 | 88.54 | +1.66% | 4,806,300 |
| 2026-05-15 | 86.00 | 87.91 | 85.88 | 87.09 | +1.48% | 6,149,000 |
| 2026-05-14 | 85.75 | 86.04 | 85.20 | 85.82 | -0.13% | 4,129,400 |
| 2026-05-13 | 86.00 | 86.79 | 85.28 | 85.93 | +0.07% | 6,515,100 |
| 2026-05-12 | 86.00 | 86.33 | 84.81 | 85.87 | -0.62% | 6,027,200 |
| 2026-05-11 | 85.01 | 86.45 | 83.26 | 86.41 | +0.14% | 7,794,200 |
| 2026-05-08 | 84.50 | 88.77 | 83.13 | 86.29 | +13.58% | 15,284,800 |
| 2026-05-07 | 76.71 | 76.96 | 75.38 | 75.97 | -1.59% | 6,626,100 |
| 2026-05-06 | 76.83 | 77.96 | 76.30 | 77.20 | +1.85% | 4,295,200 |
| 2026-05-05 | 75.00 | 76.61 | 74.85 | 75.80 | +0.80% | 3,820,800 |
| 2026-05-04 | 76.14 | 76.55 | 74.60 | 75.20 | -2.49% | 6,493,100 |
| 2026-05-01 | 77.32 | 78.34 | 76.76 | 77.12 | +0.06% | 3,270,500 |
| 2026-04-30 | 77.19 | 77.93 | 76.70 | 77.07 | +0.23% | 4,559,200 |
| 2026-04-29 | 76.89 | 77.07 | 76.13 | 76.89 | -0.39% | 3,046,100 |
| 2026-04-28 | 77.86 | 78.37 | 77.06 | 77.19 | +0.43% | 4,010,300 |
| 2026-04-27 | 78.02 | 78.31 | 76.81 | 76.86 | -1.75% | 3,397,700 |
| 2026-04-24 | 77.55 | 78.25 | 77.23 | 78.23 | +0.86% | 4,200,800 |
| 2026-04-23 | 76.57 | 78.00 | 76.32 | 77.56 | +2.12% | 3,855,200 |
| 2026-04-22 | 75.78 | 76.68 | 75.54 | 75.95 | +0.90% | 4,062,800 |
| 2026-04-21 | 76.88 | 77.23 | 75.10 | 75.27 | -2.54% | 5,482,700 |
| 2026-04-20 | 76.50 | 77.44 | 76.20 | 77.23 | +0.66% | 5,148,100 |
| 2026-04-17 | 75.72 | 76.84 | 75.36 | 76.72 | +1.80% | 4,791,300 |
| 2026-04-16 | 74.55 | 76.31 | 74.55 | 75.36 | +0.57% | 5,036,900 |
| 2026-04-15 | 75.00 | 75.07 | 73.86 | 74.93 | -0.19% | 4,928,700 |
| 2026-04-14 | 74.77 | 76.42 | 74.56 | 75.07 | -0.13% | 5,681,800 |
| 2026-04-13 | 75.35 | 75.53 | 74.59 | 75.17 | -0.73% | 3,513,600 |
| 2026-04-10 | 76.17 | 76.67 | 75.40 | 75.72 | -0.62% | 3,826,800 |
| 2026-04-09 | 74.61 | 76.93 | 74.49 | 76.19 | +1.40% | 3,803,500 |
| 2026-04-08 | 74.51 | 75.64 | 74.07 | 75.14 | +3.73% | 5,480,900 |
| 2026-04-07 | 73.94 | 74.16 | 72.08 | 72.44 | -2.32% | 5,614,600 |
| 2026-04-06 | 72.13 | 74.23 | 71.82 | 74.16 | +2.47% | 4,064,300 |
| 2026-04-02 | 72.16 | 72.70 | 71.74 | 72.37 | -0.55% | 3,163,300 |
| 2026-04-01 | 72.42 | 73.20 | 71.87 | 72.77 | +0.43% | 4,253,000 |
| 2026-03-31 | 71.61 | 72.61 | 70.86 | 72.46 | +1.60% | 8,043,400 |
| 2026-03-30 | 72.05 | 72.17 | 70.98 | 71.32 | -0.71% | 5,234,300 |
| 2026-03-27 | 72.10 | 72.83 | 71.62 | 71.83 | -0.21% | 4,020,400 |
| 2026-03-26 | 73.21 | 73.34 | 71.82 | 71.98 | -1.68% | 4,589,600 |
| 2026-03-25 | 73.18 | 73.99 | 72.22 | 73.21 | +0.29% | 3,884,200 |
| 2026-03-24 | 73.78 | 74.55 | 72.88 | 73.00 | -1.30% | 4,302,300 |
| 2026-03-23 | 75.60 | 75.60 | 73.75 | 73.96 | +0.37% | 4,908,700 |
| 2026-03-20 | 73.47 | 74.49 | 73.25 | 73.69 | -0.07% | 10,528,800 |
| 2026-03-19 | 74.23 | 74.91 | 73.61 | 73.74 | -0.47% | 4,531,600 |
| 2026-03-18 | 77.37 | 77.44 | 73.78 | 74.09 | -4.51% | 6,847,900 |
| 2026-03-17 | 78.14 | 78.14 | 76.87 | 77.59 | +0.70% | 3,837,331 |
| 2026-03-16 | 77.93 | 78.58 | 76.91 | 77.05 | -0.08% | 4,291,066 |
| 2026-03-13 | 77.29 | 77.93 | 76.62 | 77.11 | +0.16% | 4,004,500 |
| 2026-03-12 | 76.70 | 78.26 | 76.35 | 76.99 | -0.68% | 6,002,800 |
| 2026-03-11 | 76.31 | 77.72 | 75.47 | 77.52 | +1.07% | 6,217,800 |
| 2026-03-10 | 75.68 | 77.63 | 75.28 | 76.70 | +1.29% | 5,994,096 |
| 2026-03-09 | 74.96 | 75.74 | 73.35 | 75.72 | +0.15% | 8,605,794 |
| 2026-03-06 | 75.90 | 76.37 | 75.30 | 75.61 | -1.42% | 5,860,600 |
| 2026-03-05 | 78.05 | 78.33 | 76.51 | 76.70 | -2.43% | 6,934,200 |
| 2026-03-04 | 79.24 | 79.47 | 78.07 | 78.61 | -0.48% | 6,062,100 |
| 2026-03-03 | 80.50 | 80.81 | 78.34 | 78.99 | -2.55% | 7,831,900 |
| 2026-03-02 | 84.64 | 85.10 | 81.01 | 81.06 | -4.97% | 7,314,700 |
| 2026-02-27 | 85.75 | 87.38 | 84.69 | 85.30 | -1.57% | 13,561,600 |
| 2026-02-26 | 85.76 | 86.80 | 85.41 | 86.66 | +1.46% | 9,480,700 |
| 2026-02-25 | 84.93 | 85.77 | 84.41 | 85.41 | -0.15% | 6,860,700 |
| 2026-02-24 | 84.58 | 85.59 | 84.26 | 85.54 | +1.00% | 5,038,000 |
| 2026-02-23 | 83.31 | 84.88 | 83.31 | 84.69 | +1.11% | 6,208,300 |
| 2026-02-20 | 82.42 | 83.98 | 81.86 | 83.76 | +2.16% | 6,602,800 |
| 2026-02-19 | 82.68 | 83.46 | 81.62 | 81.99 | -1.43% | 5,739,800 |
| 2026-02-18 | 82.81 | 83.91 | 82.36 | 83.18 | +0.34% | 7,181,300 |
| 2026-02-17 | 81.83 | 82.93 | 81.49 | 82.90 | +1.74% | 7,758,100 |
| 2026-02-13 | 80.71 | 82.32 | 80.52 | 81.48 | +0.38% | 5,175,998 |
| 2026-02-12 | 81.03 | 82.09 | 80.67 | 81.17 | +0.47% | 4,592,523 |
| 2026-02-11 | 80.27 | 81.17 | 79.93 | 80.79 | +0.77% | 5,165,398 |
| 2026-02-10 | 80.35 | 80.69 | 79.77 | 80.17 | -0.90% | 8,347,690 |
| 2026-02-09 | 82.49 | 82.64 | 80.35 | 80.90 | -1.99% | 6,099,407 |
| 2026-02-06 | 81.94 | 82.60 | 81.75 | 82.54 | +0.97% | 4,294,630 |
| 2026-02-05 | 82.25 | 82.68 | 81.51 | 81.75 | +0.38% | 6,127,603 |
| 2026-02-04 | 82.44 | 82.95 | 80.77 | 81.44 | -0.65% | 11,263,160 |
| 2026-02-03 | 81.32 | 82.40 | 81.07 | 81.97 | +1.07% | 11,447,300 |
| 2026-02-02 | 81.00 | 81.29 | 79.91 | 81.10 | +0.42% | 9,801,943 |
| 2026-01-30 | 79.97 | 80.84 | 79.53 | 80.76 | +0.90% | 6,093,673 |
| 2026-01-29 | 80.92 | 81.46 | 79.96 | 80.04 | -1.09% | 3,942,241 |
| 2026-01-28 | 81.26 | 81.63 | 80.25 | 80.92 | -0.60% | 4,329,249 |
| 2026-01-27 | 81.16 | 81.58 | 80.73 | 81.41 | +0.31% | 4,494,752 |
| 2026-01-26 | 82.69 | 83.24 | 81.08 | 81.16 | -1.02% | 5,944,046 |
| 2026-01-23 | 80.64 | 82.19 | 80.30 | 82.00 | +1.37% | 4,393,816 |
| 2026-01-22 | 81.60 | 81.81 | 80.61 | 80.89 | -0.87% | 5,713,829 |
| 2026-01-21 | 81.32 | 81.76 | 79.89 | 81.60 | +0.16% | 8,643,477 |
| 2026-01-20 | 78.39 | 81.62 | 77.53 | 81.47 | +4.22% | 7,338,748 |
| 2026-01-16 | 78.57 | 78.74 | 77.78 | 78.17 | +0.33% | 7,605,064 |
| 2026-01-15 | 78.09 | 79.01 | 77.64 | 77.91 | +0.23% | 5,519,340 |
| 2026-01-14 | 78.04 | 78.69 | 76.87 | 77.73 | -0.89% | 7,562,799 |
| 2026-01-13 | 77.48 | 78.81 | 77.28 | 78.43 | +1.20% | 6,694,836 |
| 2026-01-12 | 77.45 | 78.09 | 77.13 | 77.50 | +0.21% | 4,974,225 |
| 2026-01-09 | 76.49 | 77.52 | 76.17 | 77.34 | +0.97% | 3,568,589 |
| 2026-01-08 | 75.85 | 77.74 | 75.50 | 76.60 | +0.59% | 3,564,641 |
| 2026-01-07 | 75.46 | 77.03 | 74.87 | 76.15 | +0.57% | 6,318,910 |
| 2026-01-06 | 75.67 | 75.97 | 75.26 | 75.72 | +0.07% | 4,395,857 |
| 2026-01-05 | 76.18 | 76.24 | 75.12 | 75.67 | -0.64% | 4,740,530 |
| 2026-01-02 | 76.67 | 76.86 | 75.88 | 76.16 | -0.67% | 4,474,359 |
| 2025-12-31 | 77.28 | 77.34 | 76.56 | 76.67 | -0.96% | 2,794,234 |
| 2025-12-30 | 77.28 | 77.72 | 77.11 | 77.41 | -0.28% | 3,157,251 |
| 2025-12-29 | 77.35 | 78.15 | 77.35 | 77.63 | +0.41% | 3,343,232 |
| 2025-12-26 | 77.45 | 77.74 | 76.92 | 77.31 | -0.14% | 2,204,933 |
| 2025-12-24 | 77.80 | 78.02 | 77.01 | 77.42 | -0.32% | 1,536,035 |
| 2025-12-23 | 77.82 | 78.31 | 77.47 | 77.67 | +0.01% | 3,775,035 |
| 2025-12-22 | 76.26 | 77.93 | 75.92 | 77.66 | +1.84% | 5,201,333 |
| 2025-12-19 | 74.94 | 77.17 | 74.82 | 76.26 | +1.06% | 17,078,350 |
| 2025-12-18 | 74.10 | 75.58 | 74.06 | 75.46 | +1.51% | 4,826,066 |
| 2025-12-17 | 75.21 | 75.32 | 73.91 | 74.33 | -1.33% | 4,388,419 |
| 2025-12-16 | 74.99 | 75.52 | 74.46 | 75.34 | +0.65% | 5,053,091 |
| 2025-12-15 | 74.25 | 74.98 | 74.16 | 74.85 | +1.19% | 5,618,408 |
| 2025-12-12 | 72.94 | 74.31 | 72.76 | 73.97 | +2.04% | 4,855,553 |
| 2025-12-11 | 74.00 | 74.22 | 72.25 | 72.49 | -1.85% | 5,639,896 |
| 2025-12-10 | 73.91 | 74.45 | 73.33 | 73.86 | +0.39% | 7,191,212 |
| 2025-12-09 | 73.94 | 74.46 | 73.25 | 73.57 | -0.50% | 3,964,486 |
| 2025-12-08 | 73.76 | 74.48 | 73.35 | 73.94 | +0.27% | 4,050,609 |
| 2025-12-05 | 73.41 | 74.00 | 73.19 | 73.74 | +0.66% | 3,510,571 |
| 2025-12-04 | 73.94 | 74.18 | 73.07 | 73.26 | -0.98% | 4,520,846 |
| 2025-12-03 | 74.91 | 75.05 | 73.73 | 73.98 | -0.97% | 4,972,908 |
| 2025-12-02 | 75.72 | 75.94 | 74.25 | 74.71 | -1.63% | 6,459,073 |
| 2025-12-01 | 75.31 | 76.28 | 75.10 | 75.95 | +1.28% | 6,333,750 |
| 2025-11-28 | 75.09 | 75.26 | 74.60 | 74.99 | -0.07% | 2,367,000 |
| 2025-11-26 | 74.87 | 75.27 | 74.60 | 75.04 | +0.29% | 3,353,601 |
| 2025-11-25 | 73.44 | 74.95 | 73.41 | 74.82 | +2.16% | 5,668,546 |
| 2025-11-24 | 72.20 | 73.62 | 72.01 | 73.24 | +1.67% | 10,333,980 |
| 2025-11-21 | 72.23 | 72.80 | 71.99 | 72.04 | -0.25% | 5,258,960 |
| 2025-11-20 | 72.30 | 73.00 | 72.00 | 72.22 | -0.11% | 5,248,651 |
| 2025-11-19 | 72.55 | 73.01 | 72.21 | 72.30 | -0.82% | 5,599,208 |
| 2025-11-18 | 71.98 | 73.08 | 71.71 | 72.90 | +1.48% | 4,469,261 |
| 2025-11-17 | 71.61 | 73.03 | 71.56 | 71.84 | +0.74% | 4,816,706 |
| 2025-11-14 | 71.35 | 71.95 | 70.79 | 71.31 | +0.32% | 5,258,642 |
| 2025-11-13 | 70.39 | 71.88 | 70.06 | 71.08 | +0.85% | 6,312,835 |
| 2025-11-12 | 71.81 | 72.10 | 70.40 | 70.48 | -1.99% | 6,270,334 |
| 2025-11-11 | 70.25 | 72.12 | 70.15 | 71.91 | +2.68% | 7,130,227 |
| 2025-11-10 | 69.83 | 71.25 | 69.37 | 70.03 | +0.43% | 6,721,347 |
| 2025-11-07 | 70.42 | 72.62 | 68.51 | 69.73 | +5.16% | 14,099,830 |
| 2025-11-06 | 67.33 | 67.71 | 65.88 | 66.31 | -2.30% | 10,132,940 |
| 2025-11-05 | 66.92 | 67.96 | 66.92 | 67.87 | +1.50% | 5,329,640 |
| 2025-11-04 | 66.89 | 66.94 | 65.92 | 66.87 | +0.54% | 5,424,510 |
| 2025-11-03 | 66.81 | 67.07 | 66.29 | 66.51 | -0.48% | 4,330,070 |
| 2025-10-31 | 66.25 | 67.07 | 65.88 | 66.83 | +0.39% | 5,003,824 |
| 2025-10-30 | 66.87 | 67.45 | 66.27 | 66.57 | +0.02% | 8,725,477 |
| 2025-10-29 | 68.87 | 68.92 | 66.41 | 66.56 | -3.98% | 5,796,947 |
| 2025-10-28 | 69.16 | 69.54 | 68.47 | 69.32 | -0.52% | 3,472,329 |
| 2025-10-27 | 70.16 | 70.16 | 69.59 | 69.68 | -0.01% | 3,936,845 |
| 2025-10-24 | 70.26 | 70.38 | 69.45 | 69.69 | -0.29% | 2,401,324 |
| 2025-10-23 | 69.59 | 69.97 | 69.13 | 69.89 | +0.24% | 3,043,095 |
| 2025-10-22 | 68.69 | 70.46 | 68.69 | 69.72 | +1.19% | 5,132,419 |
| 2025-10-21 | 69.83 | 69.99 | 68.59 | 68.90 | -1.23% | 5,866,820 |
| 2025-10-20 | 70.65 | 70.72 | 69.31 | 69.76 | -0.66% | 4,675,683 |
| 2025-10-17 | 70.57 | 70.65 | 69.88 | 70.22 | +0.09% | 4,723,065 |
| 2025-10-16 | 69.06 | 70.51 | 68.77 | 70.16 | +2.20% | 6,355,845 |
| 2025-10-15 | 68.47 | 69.19 | 67.84 | 68.65 | +0.06% | 4,414,747 |
| 2025-10-14 | 67.15 | 68.90 | 67.01 | 68.61 | +2.17% | 6,203,723 |
| 2025-10-13 | 68.99 | 69.50 | 66.94 | 67.15 | -3.55% | 6,425,434 |
| 2025-10-10 | 69.34 | 70.06 | 69.20 | 69.62 | +0.85% | 6,769,353 |
| 2025-10-09 | 68.77 | 69.28 | 68.50 | 69.03 | +0.44% | 3,797,736 |
| 2025-10-08 | 68.45 | 69.20 | 67.86 | 68.73 | +0.85% | 7,629,965 |
| 2025-10-07 | 67.03 | 68.28 | 66.98 | 68.15 | +1.58% | 5,798,296 |
| 2025-10-06 | 67.11 | 67.23 | 66.33 | 67.09 | -0.12% | 3,254,394 |
| 2025-10-03 | 67.45 | 67.89 | 67.13 | 67.17 | -0.61% | 3,095,281 |
| 2025-10-02 | 66.90 | 67.89 | 66.56 | 67.58 | +0.22% | 4,318,482 |
| 2025-10-01 | 67.15 | 67.84 | 66.70 | 67.43 | +0.18% | 5,051,574 |
| 2025-09-30 | 67.13 | 67.44 | 66.71 | 67.31 | +0.52% | 4,775,569 |
| 2025-09-29 | 65.70 | 67.12 | 65.50 | 66.96 | +2.48% | 7,321,763 |
| 2025-09-26 | 64.76 | 65.46 | 64.42 | 65.34 | +1.16% | 3,097,820 |
| 2025-09-25 | 65.39 | 65.55 | 64.21 | 64.59 | -0.52% | 3,132,868 |
| 2025-09-24 | 64.40 | 65.14 | 64.24 | 64.93 | +0.70% | 3,996,901 |
| 2025-09-23 | 63.98 | 64.50 | 63.01 | 64.48 | +0.78% | 4,189,156 |
| 2025-09-22 | 63.78 | 64.35 | 63.47 | 63.98 | -0.23% | 4,668,693 |
| 2025-09-19 | 64.86 | 64.86 | 63.52 | 64.13 | -0.79% | 13,013,870 |
| 2025-09-18 | 66.03 | 66.57 | 64.61 | 64.64 | -2.83% | 5,903,507 |
| 2025-09-17 | 66.38 | 67.13 | 65.84 | 66.52 | +0.54% | 6,551,724 |
| 2025-09-16 | 64.19 | 66.30 | 64.19 | 66.16 | +2.81% | 8,652,940 |
| 2025-09-15 | 64.93 | 65.41 | 64.30 | 64.35 | -0.53% | 4,334,954 |
| 2025-09-12 | 63.80 | 64.78 | 63.64 | 64.69 | +1.39% | 4,842,597 |
| 2025-09-11 | 62.94 | 64.09 | 62.70 | 63.80 | +1.54% | 3,618,026 |
| 2025-09-10 | 63.10 | 64.12 | 62.49 | 62.83 | -0.82% | 4,830,091 |
| 2025-09-09 | 62.86 | 64.01 | 62.73 | 63.35 | +0.52% | 4,465,496 |
| 2025-09-08 | 62.32 | 63.03 | 62.07 | 63.02 | +0.90% | 4,194,481 |
| 2025-09-05 | 63.53 | 63.66 | 62.13 | 62.46 | -1.56% | 3,338,667 |
| 2025-09-04 | 63.58 | 63.91 | 63.12 | 63.45 | -0.09% | 5,148,742 |
| 2025-09-03 | 62.17 | 63.53 | 62.16 | 63.51 | +1.34% | 4,682,426 |
| 2025-09-02 | 62.45 | 62.89 | 61.90 | 62.67 | +0.42% | 3,846,643 |
| 2025-08-29 | 61.93 | 62.53 | 61.76 | 62.41 | +0.63% | 4,164,488 |
| 2025-08-28 | 61.77 | 62.47 | 61.61 | 62.02 | +0.47% | 4,329,117 |
| 2025-08-27 | 62.09 | 62.19 | 60.97 | 61.73 | -0.63% | 4,499,408 |
| 2025-08-26 | 62.16 | 62.52 | 61.84 | 62.12 | -0.29% | 7,095,795 |
| 2025-08-25 | 62.64 | 63.07 | 62.05 | 62.30 | -0.86% | 4,935,249 |
| 2025-08-22 | 64.73 | 65.00 | 62.63 | 62.84 | -2.36% | 4,681,499 |
| 2025-08-21 | 64.45 | 64.99 | 63.91 | 64.36 | -0.05% | 4,117,028 |
| 2025-08-20 | 64.29 | 65.24 | 64.06 | 64.39 | +0.63% | 4,952,263 |
| 2025-08-19 | 64.25 | 64.30 | 63.29 | 63.99 | -0.20% | 5,572,132 |
| 2025-08-18 | 64.81 | 64.83 | 63.94 | 64.12 | -0.80% | 4,467,072 |
| 2025-08-15 | 64.49 | 65.02 | 64.29 | 64.64 | +0.69% | 4,846,826 |
| 2025-08-14 | 64.15 | 64.49 | 63.76 | 64.20 | +0.08% | 4,040,261 |
| 2025-08-13 | 64.22 | 64.22 | 63.18 | 64.15 | +0.19% | 5,729,762 |
| 2025-08-12 | 63.73 | 64.58 | 63.59 | 64.03 | +0.58% | 7,503,109 |
| 2025-08-11 | 64.43 | 64.59 | 62.71 | 63.66 | -1.59% | 8,590,087 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+8.49%). Worst month: Jul (-1.12%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Monster Beverage Corp's (MNST) latest close?
90.36 on 2026-08-07, from the Closelook data lake's daily price record.
What is MNST's 52-week high and low?
100.34 high and 59.80 low over the trailing 52 weeks, as of 2026-08-07.
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 Jul (average -1.12%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.