Monster Beverage Corporation (MNST) Charts

$59.19

$0.4 (-0.67%)
Last update: 04:00 PM EST
Day's range
$58.85
Day's range
$59.74

5 DAY PERFORMANCE

+0.32%

1 MONTH PERFORMANCE

-6.89%

3 MONTH PERFORMANCE

+1.02%

6 MONTH PERFORMANCE

+22.60%

YEAR-TO-DATE PERFORMANCE

+12.61%

1 YEAR PERFORMANCE

+19.36%

Monster Beverage Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/23/2025 $59.73 $59.19 (-0.9%) $59.74 $58.85 4.26 M $57.63 B
07/22/2025 $59.32 $59.59 (0.46%) $59.76 $58.93 4.00 M $58.02 B
07/21/2025 $58.89 $59.43 (0.92%) $59.63 $58.79 3.53 M $57.86 B
07/18/2025 $59.54 $59.00 (-0.91%) $59.82 $58.97 5.43 M $57.44 B
07/17/2025 $58.80 $59.09 (0.49%) $59.16 $58.42 4.27 M $57.53 B
07/16/2025 $59.13 $58.65 (-0.81%) $59.35 $58.29 4.45 M $57.10 B
07/15/2025 $59.54 $58.94 (-1.01%) $59.57 $58.66 6.63 M $57.39 B
07/14/2025 $58.88 $59.67 (1.34%) $60.06 $58.59 5.66 M $58.10 B
07/11/2025 $58.93 $58.83 (-0.17%) $59.14 $58.30 5.84 M $57.28 B
07/10/2025 $59.57 $59.17 (-0.67%) $59.71 $58.92 5.48 M $57.61 B
07/09/2025 $61.29 $59.57 (-2.81%) $61.67 $59.24 9.96 M $58.00 B
07/08/2025 $62.49 $61.59 (-1.44%) $62.80 $61.53 5.91 M $59.97 B
07/07/2025 $63.08 $62.85 (-0.36%) $63.34 $62.65 4.27 M $61.19 B
07/03/2025 $63.23 $63.08 (-0.24%) $63.23 $62.33 3.78 M $61.42 B
07/02/2025 $63.46 $63.04 (-0.66%) $63.79 $62.94 5.05 M $61.38 B
07/01/2025 $62.83 $63.54 (1.13%) $64.36 $62.78 5.95 M $61.86 B
06/30/2025 $61.71 $62.64 (1.51%) $62.79 $61.63 5.20 M $60.99 B
06/27/2025 $62.07 $61.71 (-0.58%) $62.10 $61.28 8.49 M $60.08 B
06/26/2025 $62.35 $62.19 (-0.26%) $62.94 $61.90 6.68 M $60.55 B
06/25/2025 $63.68 $62.20 (-2.32%) $63.68 $62.06 4.67 M $60.56 B
06/24/2025 $63.33 $63.57 (0.38%) $63.83 $62.84 4.66 M $61.89 B
06/23/2025 $63.25 $63.21 (-0.06%) $63.39 $62.64 5.74 M $61.54 B
06/20/2025 $63.30 $63.09 (-0.33%) $63.62 $62.68 12.79 M $61.43 B
06/18/2025 $62.99 $63.19 (0.32%) $63.41 $62.66 4.92 M $61.52 B
06/17/2025 $63.71 $62.78 (-1.46%) $63.84 $62.64 12.01 M $61.12 B
06/16/2025 $63.50 $63.88 (0.6%) $64.28 $63.20 5.23 M $62.19 B
06/13/2025 $63.54 $63.06 (-0.76%) $63.65 $62.96 6.16 M $61.40 B
06/12/2025 $63.04 $63.69 (1.03%) $63.77 $62.82 6.26 M $62.01 B
06/11/2025 $62.96 $62.59 (-0.59%) $63.10 $62.30 4.80 M $60.94 B
06/10/2025 $62.90 $63.04 (0.22%) $63.36 $62.67 4.63 M $61.38 B
06/09/2025 $63.41 $63.00 (-0.65%) $63.50 $62.66 4.26 M $61.34 B
06/06/2025 $63.31 $63.41 (0.16%) $63.76 $63.19 3.69 M $61.74 B
06/05/2025 $63.21 $63.00 (-0.33%) $63.27 $62.60 4.83 M $61.34 B
06/04/2025 $64.01 $63.16 (-1.33%) $64.02 $62.93 4.91 M $61.49 B
06/03/2025 $63.49 $63.99 (0.79%) $64.03 $63.12 6.02 M $62.30 B
06/02/2025 $63.61 $63.83 (0.35%) $63.86 $62.70 5.07 M $62.15 B
05/30/2025 $63.74 $63.95 (0.33%) $64.14 $63.25 13.50 M $62.26 B
05/29/2025 $63.91 $63.64 (-0.42%) $64.18 $62.88 4.15 M $61.96 B
05/28/2025 $64.28 $63.77 (-0.79%) $64.45 $63.69 3.33 M $62.09 B
05/27/2025 $63.56 $64.24 (1.07%) $64.31 $63.49 5.27 M $62.55 B
05/23/2025 $62.68 $63.36 (1.08%) $63.47 $62.42 3.51 M $61.69 B
05/22/2025 $63.02 $62.87 (-0.24%) $63.22 $62.48 3.81 M $61.21 B
05/21/2025 $62.90 $63.10 (0.32%) $63.49 $62.81 6.28 M $61.44 B
05/20/2025 $62.76 $62.99 (0.37%) $63.17 $62.58 5.40 M $61.33 B
05/19/2025 $62.85 $62.90 (0.08%) $62.96 $62.47 4.01 M $61.24 B
05/16/2025 $62.48 $62.86 (0.61%) $62.92 $62.01 8.60 M $61.20 B
05/15/2025 $61.02 $62.33 (2.15%) $62.34 $61.02 6.75 M $60.69 B
05/14/2025 $60.23 $61.00 (1.28%) $61.27 $60.03 5.07 M $59.39 B
05/13/2025 $61.23 $60.23 (-1.63%) $61.26 $60.15 5.38 M $58.64 B
05/12/2025 $61.51 $61.36 (-0.24%) $62.46 $60.42 6.29 M $59.74 B
05/09/2025 $58.81 $61.00 (3.72%) $61.83 $58.62 8.66 M $59.39 B
05/08/2025 $60.65 $60.14 (-0.84%) $61.07 $60.08 6.08 M $58.55 B
05/07/2025 $60.26 $60.56 (0.5%) $60.85 $59.98 3.87 M $58.96 B
05/06/2025 $60.58 $60.02 (-0.92%) $60.77 $59.89 5.26 M $58.44 B
05/05/2025 $60.06 $60.91 (1.42%) $61.29 $59.63 4.61 M $59.30 B
05/02/2025 $59.87 $60.05 (0.3%) $60.26 $59.43 4.16 M $58.47 B
05/01/2025 $59.86 $59.52 (-0.57%) $60.03 $59.30 5.16 M $57.95 B
04/30/2025 $59.59 $60.12 (0.89%) $60.29 $58.80 5.23 M $58.53 B
04/29/2025 $58.59 $59.25 (1.13%) $59.33 $58.01 3.45 M $57.69 B
04/28/2025 $58.74 $58.49 (-0.43%) $58.98 $58.03 3.06 M $56.95 B
04/25/2025 $58.59 $58.67 (0.14%) $58.82 $57.86 3.90 M $57.12 B
04/24/2025 $58.98 $58.59 (-0.66%) $58.98 $58.10 3.62 M $57.04 B