institutional
NASDAQ · MNST
Monster Beverage Corporation
Consumer Defensive · Beverages - Non-Alcoholic
$46.86
Up+$0.16 (+0.34%)
Updated Aug 30, 2026, 8:16 AM
SID Score
4.9/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 70.82B
- P/E ratio
- 41.54
- Dividend yield
- 0.00%
- 52-week range
- $44.75 – $100.34
- Volume
- 5.28M
- Avg. volume
- 5.52M
Price performance
MNST price history
1M range · 20 trading sessions · Daily adjusted prices
MNST closed at $46.86 after 20 trading sessions, down 49.91% for the selected period.
- Last close
- $46.86
- Period change
- -49.91%
- Period low
- $45.18
- Period high
- $94.18
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | $47.60 | $48.12 | $47.22 | $47.79 | 12.53M |
| Aug 20, 2026 | $47.065 | $47.91 | $46.96 | $47.49 | 9.06M |
| Aug 19, 2026 | $47.275 | $47.975 | $47.205 | $47.43 | 11.95M |
| Aug 18, 2026 | $45.93 | $47.545 | $45.78 | $47.38 | 16.32M |
| Aug 17, 2026 | $46.50 | $46.63 | $45.315 | $45.52 | 9.82M |
| Aug 14, 2026 | $46.51 | $46.935 | $46.17 | $46.82 | 7.93M |
| Aug 13, 2026 | $46.44 | $46.97 | $46.05 | $46.68 | 9.86M |
| Aug 12, 2026 | $45.425 | $46.01 | $45.05 | $45.98 | 8.54M |
| Aug 11, 2026 | $46.37 | $46.615 | $45.155 | $45.53 | 9.58M |
| Aug 10, 2026 | $45.165 | $46.425 | $45.075 | $45.715 | 11.94M |
| Aug 7, 2026 | $46.895 | $46.95 | $44.75 | $45.18 | 17.01M |
| Aug 6, 2026 | $47.00 | $47.598 | $46.405 | $47.08 | 13.66M |
| Aug 5, 2026 | $47.455 | $47.585 | $46.9302 | $47.23 | 8.67M |
| Aug 4, 2026 | $93.52 | $94.39 | $92.43 | $94.18 | 6.81M |
| Aug 3, 2026 | $97.345 | $97.35 | $92.635 | $93.55 | 7.08M |
Latest MNST news
The latest Smart Investors Daily articles mentioning MNST.
Stock researchMarket Activity · Institutional Ownership
Loading stock research…