5 DAY PERFORMANCE
+2.13%
1 MONTH PERFORMANCE
+6.05%
3 MONTH PERFORMANCE
+15.40%
6 MONTH PERFORMANCE
+28.25%
YEAR-TO-DATE PERFORMANCE
+8.13%
1 YEAR PERFORMANCE
+68.32%
Monster Beverage Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $81.83 | $82.90 (1.31%) | $82.93 | $81.49 | 7.66 M | $81.27 B |
| 02/13/2026 | $80.71 | $81.48 (0.95%) | $82.32 | $80.52 | 5.18 M | $80.63 B |
| 02/12/2026 | $81.03 | $81.17 (0.17%) | $82.10 | $80.68 | 4.59 M | $80.32 B |
| 02/11/2026 | $80.27 | $80.79 (0.65%) | $81.17 | $79.93 | 5.17 M | $79.94 B |
| 02/10/2026 | $80.35 | $80.17 (-0.22%) | $80.69 | $79.77 | 8.35 M | $79.33 B |
| 02/09/2026 | $82.49 | $80.90 (-1.93%) | $82.64 | $80.35 | 6.10 M | $80.05 B |
| 02/06/2026 | $81.94 | $82.54 (0.73%) | $82.60 | $81.75 | 4.29 M | $81.68 B |
| 02/05/2026 | $82.25 | $81.75 (-0.61%) | $82.68 | $81.51 | 6.13 M | $80.89 B |
| 02/04/2026 | $82.44 | $81.44 (-1.21%) | $82.95 | $80.77 | 11.26 M | $80.59 B |
| 02/03/2026 | $81.32 | $81.97 (0.8%) | $82.40 | $81.07 | 11.45 M | $81.11 B |
| 02/02/2026 | $81.00 | $81.10 (0.12%) | $81.29 | $79.91 | 9.80 M | $80.25 B |
| 01/30/2026 | $79.97 | $80.76 (0.99%) | $80.84 | $79.53 | 6.09 M | $79.92 B |
| 01/29/2026 | $80.92 | $80.04 (-1.09%) | $81.46 | $79.96 | 3.94 M | $79.20 B |
| 01/28/2026 | $81.26 | $80.92 (-0.42%) | $81.63 | $80.25 | 4.33 M | $80.07 B |
| 01/27/2026 | $81.16 | $81.41 (0.31%) | $81.58 | $80.73 | 4.49 M | $80.56 B |
| 01/26/2026 | $82.70 | $81.16 (-1.86%) | $83.24 | $81.08 | 5.94 M | $80.31 B |
| 01/23/2026 | $80.64 | $82.00 (1.69%) | $82.19 | $80.30 | 4.39 M | $81.14 B |
| 01/22/2026 | $81.60 | $80.89 (-0.87%) | $81.81 | $80.61 | 5.71 M | $80.04 B |
| 01/21/2026 | $81.32 | $81.60 (0.34%) | $81.76 | $79.89 | 8.64 M | $80.75 B |
| 01/20/2026 | $78.39 | $81.47 (3.93%) | $81.62 | $77.53 | 7.34 M | $80.62 B |
| 01/16/2026 | $78.57 | $78.17 (-0.51%) | $78.74 | $77.78 | 7.61 M | $77.35 B |
| 01/15/2026 | $78.09 | $77.91 (-0.23%) | $79.01 | $77.64 | 5.52 M | $77.09 B |
| 01/14/2026 | $78.04 | $77.73 (-0.4%) | $78.69 | $76.87 | 7.56 M | $76.92 B |
| 01/13/2026 | $77.48 | $78.43 (1.23%) | $78.81 | $77.28 | 6.69 M | $77.61 B |
| 01/12/2026 | $77.45 | $77.50 (0.06%) | $78.09 | $77.13 | 4.97 M | $76.69 B |
| 01/09/2026 | $76.49 | $77.34 (1.11%) | $77.52 | $76.18 | 3.57 M | $76.53 B |
| 01/08/2026 | $75.85 | $76.60 (0.99%) | $77.74 | $75.50 | 3.56 M | $75.80 B |
| 01/07/2026 | $75.46 | $76.15 (0.91%) | $77.03 | $74.87 | 6.32 M | $75.35 B |
| 01/06/2026 | $75.67 | $75.72 (0.07%) | $75.97 | $75.26 | 4.40 M | $74.93 B |
| 01/05/2026 | $76.18 | $75.67 (-0.67%) | $76.24 | $75.12 | 4.74 M | $74.88 B |
| 01/02/2026 | $76.67 | $76.16 (-0.67%) | $76.86 | $75.88 | 4.47 M | $75.36 B |
| 12/31/2025 | $77.29 | $76.67 (-0.8%) | $77.35 | $76.56 | 2.79 M | $75.87 B |
| 12/30/2025 | $77.28 | $77.41 (0.17%) | $77.72 | $77.11 | 3.16 M | $76.60 B |
| 12/29/2025 | $77.35 | $77.63 (0.36%) | $78.15 | $77.35 | 3.34 M | $76.82 B |
| 12/26/2025 | $77.45 | $77.31 (-0.18%) | $77.74 | $76.93 | 2.20 M | $76.50 B |
| 12/24/2025 | $77.80 | $77.42 (-0.49%) | $78.02 | $77.01 | 1.54 M | $76.61 B |
| 12/23/2025 | $77.82 | $77.67 (-0.19%) | $78.31 | $77.47 | 3.78 M | $76.86 B |
| 12/22/2025 | $76.26 | $77.66 (1.84%) | $77.93 | $75.93 | 5.20 M | $76.85 B |
| 12/19/2025 | $74.94 | $76.26 (1.76%) | $77.17 | $74.82 | 17.08 M | $75.46 B |
| 12/18/2025 | $74.10 | $75.46 (1.84%) | $75.58 | $74.06 | 4.83 M | $74.67 B |
| 12/17/2025 | $75.21 | $74.33 (-1.17%) | $75.32 | $73.91 | 4.39 M | $73.55 B |
| 12/16/2025 | $74.99 | $75.34 (0.47%) | $75.52 | $74.46 | 5.05 M | $74.55 B |
| 12/15/2025 | $74.25 | $74.85 (0.81%) | $74.98 | $74.16 | 5.62 M | $74.07 B |
| 12/12/2025 | $72.94 | $73.97 (1.41%) | $74.32 | $72.76 | 4.86 M | $73.20 B |
| 12/11/2025 | $74.00 | $72.49 (-2.04%) | $74.22 | $72.25 | 5.64 M | $71.73 B |
| 12/10/2025 | $73.91 | $73.86 (-0.07%) | $74.45 | $73.33 | 7.19 M | $73.09 B |
| 12/09/2025 | $73.94 | $73.57 (-0.5%) | $74.46 | $73.25 | 3.96 M | $72.80 B |
| 12/08/2025 | $73.76 | $73.94 (0.24%) | $74.48 | $73.35 | 4.05 M | $73.17 B |
| 12/05/2025 | $73.41 | $73.74 (0.45%) | $74.00 | $73.19 | 3.51 M | $72.97 B |
| 12/04/2025 | $73.94 | $73.26 (-0.92%) | $74.18 | $73.07 | 4.52 M | $72.49 B |
| 12/03/2025 | $74.91 | $73.99 (-1.23%) | $75.05 | $73.73 | 4.97 M | $73.22 B |
| 12/02/2025 | $75.72 | $74.71 (-1.33%) | $75.94 | $74.25 | 6.46 M | $73.93 B |
| 12/01/2025 | $75.31 | $75.95 (0.85%) | $76.28 | $75.10 | 6.33 M | $75.16 B |
| 11/28/2025 | $75.09 | $74.99 (-0.13%) | $75.26 | $74.60 | 2.37 M | $74.21 B |
| 11/26/2025 | $74.87 | $75.04 (0.23%) | $75.27 | $74.60 | 3.35 M | $74.25 B |
| 11/25/2025 | $73.44 | $74.82 (1.88%) | $74.95 | $73.41 | 5.67 M | $74.04 B |
| 11/24/2025 | $72.20 | $73.24 (1.44%) | $73.62 | $72.01 | 10.33 M | $72.47 B |
| 11/21/2025 | $72.24 | $72.04 (-0.28%) | $72.80 | $71.99 | 5.26 M | $71.29 B |
| 11/20/2025 | $72.30 | $72.22 (-0.11%) | $73.00 | $72.00 | 5.25 M | $71.46 B |
| 11/19/2025 | $72.55 | $72.30 (-0.34%) | $73.01 | $72.21 | 5.60 M | $71.54 B |
| 11/18/2025 | $71.98 | $72.90 (1.28%) | $73.08 | $71.71 | 4.47 M | $72.14 B |
| 11/17/2025 | $71.61 | $71.84 (0.32%) | $73.03 | $71.56 | 4.82 M | $71.09 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.
