5 DAY PERFORMANCE
+0.35%
1 MONTH PERFORMANCE
+11.36%
3 MONTH PERFORMANCE
-5.08%
6 MONTH PERFORMANCE
+20.30%
YEAR-TO-DATE PERFORMANCE
+20.89%
1 YEAR PERFORMANCE
+39.27%
Monster Beverage Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $46.10 | $46.35 (0.54%) | $46.56 | $45.77 | 10.43 M | $90.72 B |
| 10/28/2026 | $45.10 | $45.66 (1.24%) | $45.84 | $44.92 | 7.39 M | $89.37 B |
| 10/27/2026 | $46.07 | $45.44 (-1.37%) | $46.18 | $45.30 | 6.55 M | $88.94 B |
| 10/26/2026 | $46.07 | $46.44 (0.8%) | $46.56 | $45.93 | 6.84 M | $90.90 B |
| 10/23/2026 | $47.09 | $46.19 (-1.91%) | $47.33 | $45.98 | 8.37 M | $90.41 B |
| 10/22/2026 | $46.75 | $47.30 (1.18%) | $47.54 | $46.50 | 8.68 M | $92.58 B |
| 10/21/2026 | $46.60 | $46.63 (0.06%) | $47.01 | $46.50 | 6.83 M | $91.27 B |
| 10/20/2026 | $47.26 | $47.04 (-0.47%) | $47.59 | $46.88 | 7.83 M | $92.07 B |
| 10/19/2026 | $45.43 | $46.80 (3.02%) | $47.35 | $45.34 | 10.23 M | $91.60 B |
| 10/16/2026 | $45.92 | $45.73 (-0.41%) | $46.42 | $45.46 | 12.35 M | $89.51 B |
| 10/15/2026 | $44.94 | $45.34 (0.89%) | $45.94 | $44.89 | 11.37 M | $88.75 B |
| 10/14/2026 | $43.43 | $44.22 (1.82%) | $44.28 | $43.30 | 11.21 M | $86.55 B |
| 10/13/2026 | $44.14 | $43.31 (-1.88%) | $44.22 | $43.23 | 7.85 M | $84.77 B |
| 10/12/2026 | $43.82 | $43.76 (-0.14%) | $44.06 | $43.28 | 9.14 M | $85.65 B |
| 10/09/2026 | $43.40 | $43.64 (0.55%) | $43.83 | $43.34 | 6.38 M | $85.42 B |
| 10/08/2026 | $42.90 | $43.65 (1.75%) | $44.12 | $42.90 | 8.58 M | $85.44 B |
| 10/07/2026 | $43.18 | $42.88 (-0.69%) | $43.46 | $42.56 | 8.37 M | $83.93 B |
| 10/06/2026 | $43.25 | $43.25 (0%) | $43.47 | $42.88 | 7.35 M | $84.65 B |
| 10/05/2026 | $42.88 | $43.51 (1.47%) | $43.64 | $42.71 | 10.40 M | $85.16 B |
| 10/02/2026 | $42.37 | $42.94 (1.35%) | $42.99 | $42.11 | 7.75 M | $84.05 B |
| 10/01/2026 | $41.60 | $42.14 (1.3%) | $42.36 | $41.41 | 10.07 M | $82.48 B |
| 09/30/2026 | $41.88 | $41.62 (-0.62%) | $42.35 | $41.62 | 11.66 M | $81.46 B |
| 09/29/2026 | $41.49 | $41.74 (0.6%) | $41.91 | $41.05 | 10.98 M | $81.70 B |
| 09/28/2026 | $42.07 | $41.86 (-0.5%) | $42.20 | $41.22 | 14.86 M | $81.93 B |
| 09/25/2026 | $42.49 | $43.11 (1.46%) | $43.17 | $42.11 | 8.98 M | $84.38 B |
| 09/24/2026 | $44.13 | $42.67 (-3.31%) | $44.18 | $42.61 | 9.79 M | $83.52 B |
| 09/23/2026 | $44.16 | $43.91 (-0.57%) | $44.43 | $43.31 | 9.07 M | $85.95 B |
| 09/22/2026 | $44.14 | $44.27 (0.29%) | $44.85 | $44.14 | 8.00 M | $86.65 B |
| 09/21/2026 | $44.47 | $44.00 (-1.06%) | $44.61 | $43.85 | 10.23 M | $86.12 B |
| 09/18/2026 | $44.66 | $44.71 (0.11%) | $45.08 | $44.36 | 18.53 M | $87.51 B |
| 09/17/2026 | $44.78 | $44.51 (-0.6%) | $44.81 | $44.23 | 9.16 M | $87.12 B |
| 09/16/2026 | $44.66 | $44.57 (-0.2%) | $45.04 | $44.53 | 8.02 M | $87.24 B |
| 09/15/2026 | $44.00 | $44.63 (1.43%) | $44.94 | $43.86 | 9.59 M | $87.36 B |
| 09/14/2026 | $43.51 | $44.20 (1.59%) | $44.41 | $43.51 | 9.01 M | $86.51 B |
| 09/11/2026 | $43.45 | $43.40 (-0.12%) | $43.52 | $42.89 | 7.02 M | $84.95 B |
| 09/10/2026 | $42.73 | $43.09 (0.84%) | $43.53 | $42.52 | 9.47 M | $84.34 B |
| 09/09/2026 | $42.86 | $42.84 (-0.05%) | $42.97 | $42.19 | 11.86 M | $83.85 B |
| 09/08/2026 | $43.64 | $43.15 (-1.12%) | $43.70 | $43.01 | 8.54 M | $84.46 B |
| 09/04/2026 | $43.78 | $43.82 (0.09%) | $44.17 | $43.65 | 12.45 M | $85.77 B |
| 09/03/2026 | $44.40 | $44.08 (-0.72%) | $44.62 | $43.97 | 8.94 M | $86.28 B |
| 09/02/2026 | $45.34 | $44.42 (-2.03%) | $45.37 | $44.04 | 10.51 M | $86.94 B |
| 09/01/2026 | $45.97 | $44.99 (-2.13%) | $46.10 | $44.89 | 7.28 M | $88.06 B |
| 08/31/2026 | $46.51 | $45.92 (-1.27%) | $46.66 | $45.78 | 12.16 M | $89.88 B |
| 08/28/2026 | $47.15 | $46.86 (-0.62%) | $47.15 | $46.38 | 5.28 M | $91.72 B |
| 08/27/2026 | $46.99 | $46.70 (-0.62%) | $47.07 | $46.44 | 7.43 M | $91.41 B |
| 08/26/2026 | $48.94 | $47.81 (-2.31%) | $48.94 | $47.79 | 6.22 M | $93.58 B |
| 08/25/2026 | $48.86 | $48.73 (-0.27%) | $49.24 | $48.34 | 7.09 M | $95.38 B |
| 08/24/2026 | $48.10 | $48.92 (1.7%) | $49.12 | $48.09 | 11.67 M | $95.75 B |
| 08/21/2026 | $47.60 | $47.79 (0.4%) | $48.12 | $47.22 | 12.53 M | $93.54 B |
| 08/20/2026 | $47.07 | $47.49 (0.89%) | $47.91 | $46.96 | 9.06 M | $92.95 B |
| 08/19/2026 | $47.28 | $47.43 (0.32%) | $47.98 | $47.21 | 11.95 M | $92.84 B |
| 08/18/2026 | $45.93 | $47.38 (3.16%) | $47.55 | $45.78 | 16.32 M | $92.74 B |
| 08/17/2026 | $46.50 | $45.52 (-2.11%) | $46.63 | $45.32 | 9.82 M | $89.10 B |
| 08/14/2026 | $46.51 | $46.82 (0.67%) | $46.94 | $46.17 | 7.93 M | $91.64 B |
| 08/13/2026 | $46.44 | $46.68 (0.52%) | $46.97 | $46.05 | 9.86 M | $91.37 B |
| 08/12/2026 | $45.43 | $45.98 (1.21%) | $46.01 | $45.05 | 8.54 M | $90.00 B |
| 08/11/2026 | $46.37 | $45.53 (-1.81%) | $46.62 | $45.16 | 9.58 M | $89.12 B |
| 08/10/2026 | $45.17 | $45.72 (1.22%) | $46.43 | $45.08 | 22.67 M | $89.49 B |
| 08/07/2026 | $46.90 | $45.18 (-3.67%) | $46.95 | $44.75 | 34.02 M | $88.43 B |
| 08/06/2026 | $47.00 | $47.08 (0.17%) | $47.60 | $46.41 | 27.32 M | $92.15 B |
| 08/05/2026 | $47.46 | $47.23 (-0.48%) | $47.59 | $46.93 | 17.33 M | $92.44 B |
| 08/04/2026 | $46.76 | $47.09 (0.71%) | $47.20 | $46.22 | 27.23 M | $92.17 B |
| 08/03/2026 | $48.68 | $46.78 (-3.9%) | $48.68 | $46.32 | 28.32 M | $91.56 B |
| 07/31/2026 | $48.70 | $48.19 (-1.05%) | $48.70 | $48.14 | 15.53 M | $94.32 B |
| 07/30/2026 | $48.27 | $48.83 (1.16%) | $48.87 | $47.92 | 26.17 M | $95.58 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
