NASDAQ · MNST

Monster Beverage Corporation

Consumer Defensive · Beverages - Non-Alcoholic

$43.64

Down-$0.01 (-0.02%)

Updated Oct 11, 2026, 6:11 PM

SID Score

5.2/10

Composite research score

Smart Money

58/100

Neutral

Price performance · MNST

MNST price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 9, 2026

Daily close

View OHLC price history

MNST OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 9, 2026	$43.40	$43.83	$43.34	$43.64	6.38M
Oct 8, 2026	$42.90	$44.12	$42.90	$43.65	8.58M
Oct 7, 2026	$43.18	$43.46	$42.555	$42.88	8.37M
Oct 6, 2026	$43.245	$43.465	$42.88	$43.25	7.35M
Oct 5, 2026	$42.875	$43.64	$42.71	$43.51	10.4M
Oct 2, 2026	$42.37	$42.985	$42.11	$42.94	7.75M
Oct 1, 2026	$41.60	$42.36	$41.41	$42.14	10.07M
Sep 30, 2026	$41.875	$42.35	$41.62	$41.62	11.66M
Sep 29, 2026	$41.49	$41.905	$41.05	$41.74	10.98M
Sep 28, 2026	$42.07	$42.195	$41.22	$41.86	14.86M
Sep 25, 2026	$42.49	$43.165	$42.11	$43.11	8.98M
Sep 24, 2026	$44.125	$44.18	$42.605	$42.67	9.79M
Sep 23, 2026	$44.16	$44.43	$43.312	$43.91	9.07M
Sep 22, 2026	$44.14	$44.85	$44.135	$44.27	8M
Sep 21, 2026	$44.47	$44.61	$43.852	$44.00	10.23M
Sep 18, 2026	$44.655	$45.075	$44.36	$44.71	18.53M
Sep 17, 2026	$44.78	$44.81	$44.23	$44.51	9.16M
Sep 16, 2026	$44.66	$45.04	$44.53	$44.57	8.02M
Sep 15, 2026	$44.00	$44.94	$43.86	$44.63	9.59M
Sep 14, 2026	$43.512	$44.41	$43.512	$44.20	9.01M