The closing price for Monster Beverage (MNST) on Friday was $80.76. It was up 1.1% for the day (up 0.9% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2026 21:00 | $80.76 | $80.76 | $80.76 | $80.76 | — |
January 30 2026 20:30 | $80.71 | $80.84 | $80.53 | $80.76 | 651,726 |
January 30 2026 19:30 | $80.34 | $80.69 | $80.24 | $80.69 | 606,090 |
January 30 2026 18:30 | $80.13 | $80.45 | $80.04 | $80.35 | 389,027 |
January 30 2026 17:30 | $80.05 | $80.16 | $79.91 | $80.13 | 255,604 |
January 30 2026 16:30 | $80.05 | $80.11 | $79.82 | $80.04 | 889,559 |
January 30 2026 15:30 | $80.23 | $80.40 | $80.03 | $80.05 | 265,710 |
January 30 2026 14:30 | $79.87 | $80.42 | $79.53 | $80.25 | 313,999 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
