NYSE · MNST

Monster Beverage Corporation

Consumer Defensive · Beverages - Non-Alcoholic

$43.82

Down-$0.26 (-0.59%)

Updated Sep 5, 2026, 3:10 AM

SID Score

4.9/10

Composite research score

Smart Money

58/100

Neutral

Price performance

MNST price history

1M range · 21 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 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
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