Monster Beverage Corp (MNST) — Price History

As of 2026-08-28 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-28	47.15	47.15	46.38	46.86	+0.34%	5,279,500
2026-08-27	46.99	47.07	46.44	46.70	-2.32%	7,431,000
2026-08-26	48.94	48.94	47.79	47.81	-1.89%	6,220,800
2026-08-25	48.86	49.24	48.34	48.73	-0.39%	7,087,600
2026-08-24	48.10	49.12	48.09	48.92	+2.36%	11,667,300
2026-08-21	47.60	48.12	47.22	47.79	+0.63%	12,531,300
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
2025-10-31	33.13	33.53	32.94	33.41	+0.39%	20,015,296
2025-10-30	33.44	33.73	33.13	33.28	+0.02%	34,901,908
2025-10-29	34.44	34.46	33.20	33.28	-3.98%	23,187,788
2025-10-28	34.58	34.77	34.23	34.66	-0.52%	13,889,316
2025-10-27	35.08	35.08	34.80	34.84	-0.01%	15,747,380
2025-10-24	35.13	35.19	34.73	34.84	-0.29%	9,605,296
2025-10-23	34.80	34.98	34.56	34.95	+0.24%	12,172,380
2025-10-22	34.34	35.23	34.34	34.86	+1.19%	20,529,676
2025-10-21	34.91	34.99	34.30	34.45	-1.23%	23,467,280
2025-10-20	35.33	35.36	34.66	34.88	-0.66%	18,702,732
2025-10-17	35.28	35.33	34.94	35.11	+0.09%	18,892,260
2025-10-16	34.53	35.26	34.38	35.08	+2.20%	25,423,380
2025-10-15	34.23	34.59	33.92	34.33	+0.06%	17,658,988
2025-10-14	33.58	34.45	33.51	34.30	+2.17%	24,814,892
2025-10-13	34.49	34.75	33.47	33.58	-3.55%	25,701,736
2025-10-10	34.67	35.03	34.60	34.81	+0.85%	27,077,412
2025-10-09	34.38	34.64	34.25	34.52	+0.44%	15,190,944
2025-10-08	34.23	34.60	33.93	34.37	+0.85%	30,519,860
2025-10-07	33.52	34.14	33.49	34.08	+1.58%	23,193,184
2025-10-06	33.55	33.62	33.16	33.55	-0.12%	13,017,576
2025-10-03	33.73	33.95	33.56	33.59	-0.61%	12,381,124
2025-10-02	33.45	33.94	33.28	33.79	+0.22%	17,273,928
2025-10-01	33.58	33.92	33.35	33.72	+0.18%	20,206,296
2025-09-30	33.56	33.72	33.36	33.66	+0.52%	19,102,276
2025-09-29	32.85	33.56	32.75	33.48	+2.48%	29,287,052
2025-09-26	32.38	32.73	32.21	32.67	+1.16%	12,391,280
2025-09-25	32.70	32.77	32.10	32.30	-0.52%	12,531,472
2025-09-24	32.20	32.57	32.12	32.47	+0.70%	15,987,604
2025-09-23	31.99	32.25	31.50	32.24	+0.78%	16,756,624
2025-09-22	31.89	32.17	31.73	31.99	-0.23%	18,674,772
2025-09-19	32.43	32.43	31.76	32.06	-0.79%	52,055,480
2025-09-18	33.02	33.28	32.30	32.32	-2.83%	23,614,028
2025-09-17	33.19	33.56	32.92	33.26	+0.54%	26,206,896
2025-09-16	32.09	33.15	32.09	33.08	+2.81%	34,611,760
2025-09-15	32.47	32.70	32.15	32.17	-0.53%	17,339,816
2025-09-12	31.90	32.39	31.82	32.34	+1.39%	19,370,388
2025-09-11	31.47	32.05	31.35	31.90	+1.54%	14,472,104
2025-09-10	31.55	32.06	31.25	31.41	-0.82%	19,320,364
2025-09-09	31.43	32.01	31.36	31.68	+0.52%	17,861,984
2025-09-08	31.16	31.52	31.04	31.51	+0.90%	16,777,924
2025-09-05	31.77	31.83	31.07	31.23	-1.56%	13,354,668
2025-09-04	31.79	31.95	31.56	31.73	-0.09%	20,594,968
2025-09-03	31.09	31.77	31.08	31.75	+1.34%	18,729,704
2025-09-02	31.23	31.45	30.95	31.34	+0.42%	15,386,572

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).

Jan-1.05%
Feb+5.92%
Mar+1.30%
Apr+1.21%
May+5.44%
Jun-0.24%
Jul-1.12%
Aug-1.02%
Sep+3.02%
Oct+0.93%
Nov+8.49%
Dec-0.20%

FAQ · from the current price data · as of 2026-08-28

Quick answers

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

46.86 on 2026-08-28, from the Closelook data lake's daily price record.

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

50.17 high and 30.80 low over the trailing 52 weeks, as of 2026-08-28.

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 980 daily bars in the Closelook data lake.