The closing price for Monster Beverage (MNST) on Friday was $46.46. It was up 1.5% for the day (up 2% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 13 2026 21:00 | $46.46 | $46.46 | $46.46 | $46.46 | — |
November 13 2026 20:30 | $46.30 | $46.52 | $46.27 | $46.47 | 1,711,938 |
November 13 2026 19:30 | $46.29 | $46.36 | $46.19 | $46.30 | 739,468 |
November 13 2026 18:30 | $46.37 | $46.44 | $46.29 | $46.30 | 517,927 |
November 13 2026 17:30 | $46.27 | $46.45 | $46.27 | $46.36 | 484,509 |
November 13 2026 16:30 | $46.27 | $46.27 | $46.12 | $46.27 | 392,659 |
November 13 2026 15:30 | $45.83 | $46.32 | $45.81 | $46.26 | 587,973 |
November 13 2026 14:30 | $45.76 | $45.91 | $45.45 | $45.83 | 649,725 |
Daily pricing data for Monster Beverage dates back to 12/9/1985, and may be incomplete.