The closing price for Monster Beverage (MNST) last year was $76.67, on December 31. It was up 44.8% for the year. The latest price is $93.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $77.29 | $77.35 | $76.56 | $76.67 | 2,794,234 |
December 30 2025 | $77.28 | $77.72 | $77.11 | $77.41 | 3,157,251 |
December 29 2025 | $77.35 | $78.15 | $77.35 | $77.63 | 3,343,232 |
December 26 2025 | $77.45 | $77.74 | $76.93 | $77.31 | 2,204,933 |
December 24 2025 | $77.80 | $78.02 | $77.01 | $77.42 | 1,536,035 |
December 23 2025 | $77.82 | $78.31 | $77.47 | $77.67 | 3,775,035 |
December 22 2025 | $76.26 | $77.93 | $75.93 | $77.66 | 5,201,333 |
December 19 2025 | $74.94 | $77.17 | $74.82 | $76.26 | 17,078,350 |
December 18 2025 | $74.10 | $75.58 | $74.06 | $75.46 | 4,826,066 |
December 17 2025 | $75.21 | $75.32 | $73.91 | $74.34 | 4,388,419 |
December 16 2025 | $74.99 | $75.52 | $74.46 | $75.34 | 5,053,091 |
December 15 2025 | $74.25 | $74.98 | $74.16 | $74.85 | 5,618,408 |
December 12 2025 | $72.94 | $74.32 | $72.76 | $73.97 | 4,855,553 |
December 11 2025 | $74.00 | $74.22 | $72.25 | $72.49 | 5,639,896 |
December 10 2025 | $73.91 | $74.45 | $73.34 | $73.86 | 7,191,212 |
December 09 2025 | $73.94 | $74.46 | $73.25 | $73.57 | 3,964,486 |
December 08 2025 | $73.76 | $74.48 | $73.35 | $73.94 | 4,050,609 |
December 05 2025 | $73.41 | $74.00 | $73.20 | $73.74 | 3,510,571 |
December 04 2025 | $73.94 | $74.18 | $73.07 | $73.26 | 4,520,846 |
December 03 2025 | $74.91 | $75.05 | $73.73 | $73.99 | 4,972,908 |
December 02 2025 | $75.72 | $75.94 | $74.25 | $74.71 | 6,459,073 |
December 01 2025 | $75.31 | $76.28 | $75.10 | $75.95 | 6,333,750 |
November 28 2025 | $75.09 | $75.26 | $74.60 | $74.99 | 2,367,000 |
November 26 2025 | $74.87 | $75.27 | $74.60 | $75.04 | 3,353,601 |
November 25 2025 | $73.44 | $74.95 | $73.41 | $74.82 | 5,668,546 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.