The closing price for Monster Beverage (MNST) on Friday was $76.72. It was up 1.3% for the day (up 1.8% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 17 2026 20:00 | $76.72 | $76.72 | $76.72 | $76.72 | — |
April 17 2026 19:30 | $76.65 | $76.82 | $76.64 | $76.71 | 596,855 |
April 17 2026 18:30 | $76.73 | $76.84 | $76.57 | $76.65 | 327,072 |
April 17 2026 17:30 | $76.60 | $76.75 | $76.42 | $76.71 | 372,884 |
April 17 2026 16:30 | $76.64 | $76.77 | $76.56 | $76.60 | 297,233 |
April 17 2026 15:30 | $76.26 | $76.68 | $76.22 | $76.66 | 364,556 |
April 17 2026 14:30 | $75.82 | $76.34 | $75.76 | $76.29 | 421,664 |
April 17 2026 13:30 | $75.72 | $76.25 | $75.37 | $75.83 | 885,034 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
