institutional
NYSE · MNST
Monster Beverage Corporation
Consumer Defensive · Beverages - Non-Alcoholic
$46.82
Up+$0.14 (+0.30%)
Updated Aug 15, 2026, 4:26 AM
SID Score
4.5/10
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
- 7.93M
- Avg. volume
- 5.52M
Price performance
MNST price history
1M range · 21 trading sessions · Daily adjusted prices
MNST closed at $46.82 after 21 trading sessions, down 51.98% for the selected period.
- Last close
- $46.82
- Period change
- -51.98%
- Period low
- $45.18
- Period high
- $97.74
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | $97.40 | $97.40 | $96.28 | $96.38 | 3.88M |
| Jul 30, 2026 | $96.54 | $97.73 | $95.83 | $97.65 | 6.54M |
| Jul 29, 2026 | $97.45 | $99.29 | $96.96 | $97.23 | 4.56M |
| Jul 28, 2026 | $97.46 | $99.17 | $97.02 | $97.74 | 7.05M |
| Jul 27, 2026 | $94.205 | $95.61 | $94.00 | $95.33 | 3.77M |
| Jul 24, 2026 | $93.46 | $93.99 | $92.95 | $93.49 | 5.95M |
| Jul 23, 2026 | $94.265 | $94.54 | $93.12 | $93.56 | 3.87M |
| Jul 22, 2026 | $94.62 | $95.795 | $94.40 | $95.67 | 4.83M |
| Jul 21, 2026 | $96.08 | $96.08 | $93.78 | $94.46 | 4.24M |
| Jul 20, 2026 | $97.245 | $97.97 | $95.36 | $95.45 | 5.06M |
| Jul 17, 2026 | $100.02 | $100.34 | $96.57 | $97.50 | 10.76M |
Latest MNST news
The latest Smart Investors Daily articles mentioning MNST.
Stock researchCompany · Financials
Loading stock research…