NASDAQ · MNST

Monster Beverage Corporation

Consumer Defensive · Beverages - Non-Alcoholic

$44.71

Up+$0.20 (+0.45%)

Updated Sep 20, 2026, 7:16 AM

SID Score

4.8/10

Composite research score

Smart Money

58/100

Neutral

Price performance

MNST price history

1M range · 19 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

MNST OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Sep 11, 2026	$43.45	$43.515	$42.885	$43.40	7.02M
Sep 10, 2026	$42.73	$43.525	$42.52	$43.09	9.47M
Sep 9, 2026	$42.86	$42.9693	$42.185	$42.84	11.86M
Sep 8, 2026	$43.6437	$43.70	$43.01	$43.15	8.54M
Sep 4, 2026	$43.78	$44.17	$43.65	$43.82	12.45M
Sep 3, 2026	$44.40	$44.62	$43.97	$44.08	8.94M
Sep 2, 2026	$45.34	$45.37	$44.04	$44.42	10.51M
Sep 1, 2026	$45.97	$46.10	$44.885	$44.99	7.28M
Aug 31, 2026	$46.51	$46.66	$45.78	$45.92	12.16M
Aug 28, 2026	$47.15	$47.15	$46.375	$46.86	5.28M
Aug 27, 2026	$46.99	$47.07	$46.44	$46.70	7.43M
Aug 26, 2026	$48.94	$48.94	$47.79	$47.81	6.22M
Aug 25, 2026	$48.86	$49.24	$48.34	$48.73	7.09M
Aug 24, 2026	$48.10	$49.12	$48.09	$48.92	11.67M