The closing price for Monster Beverage (MNST) this year is $93.55, yesterday. It is up 22% for the year. The latest price is $93.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 03 2026 | $97.35 | $97.35 | $92.64 | $93.55 | 6,573,388 |
July 31 2026 | $97.40 | $97.40 | $96.28 | $96.38 | 3,881,300 |
July 30 2026 | $96.54 | $97.73 | $95.83 | $97.65 | 6,540,900 |
July 29 2026 | $97.45 | $99.29 | $96.96 | $97.23 | 4,552,200 |
July 28 2026 | $97.46 | $99.17 | $97.02 | $97.74 | 7,052,100 |
July 27 2026 | $94.21 | $95.61 | $94.00 | $95.33 | 3,774,300 |
July 24 2026 | $93.46 | $93.99 | $92.95 | $93.49 | 5,948,800 |
July 23 2026 | $94.27 | $94.54 | $93.12 | $93.56 | 3,869,000 |
July 22 2026 | $94.62 | $95.80 | $94.40 | $95.67 | 4,831,500 |
July 21 2026 | $96.08 | $96.08 | $93.78 | $94.46 | 4,238,752 |
July 20 2026 | $97.25 | $97.97 | $95.36 | $95.45 | 5,056,969 |
July 17 2026 | $100.02 | $100.34 | $96.57 | $97.50 | 10,755,200 |
July 16 2026 | $98.05 | $99.98 | $97.57 | $99.94 | 9,115,800 |
July 15 2026 | $98.01 | $99.03 | $97.29 | $97.57 | 6,207,900 |
July 14 2026 | $97.68 | $98.40 | $97.08 | $98.01 | 4,591,000 |
July 13 2026 | $96.92 | $97.73 | $96.53 | $97.07 | 3,790,400 |
July 10 2026 | $96.04 | $97.49 | $95.86 | $97.39 | 3,569,000 |
July 09 2026 | $94.88 | $96.55 | $94.73 | $96.55 | 5,756,200 |
July 08 2026 | $97.40 | $97.40 | $95.10 | $95.15 | 5,321,200 |
July 07 2026 | $98.41 | $99.15 | $95.71 | $96.92 | 8,493,200 |
July 06 2026 | $97.54 | $98.24 | $96.08 | $97.37 | 4,947,300 |
July 02 2026 | $98.10 | $98.93 | $97.47 | $97.60 | 5,686,600 |
July 01 2026 | $97.06 | $98.31 | $96.63 | $97.35 | 4,300,600 |
June 30 2026 | $96.67 | $97.76 | $95.10 | $96.12 | 6,186,400 |
June 29 2026 | $96.47 | $97.73 | $96.22 | $97.64 | 5,061,900 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.