The closing price for Monster Beverage (MNST) this year is $43.40, yesterday. It is up 13.2% for the year. The latest price is $43.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 11 2026 | $43.45 | $43.52 | $42.89 | $43.40 | 7,023,242 |
September 10 2026 | $42.73 | $43.53 | $42.52 | $43.09 | 9,468,734 |
September 09 2026 | $42.86 | $42.97 | $42.19 | $42.84 | 11,855,900 |
September 08 2026 | $43.64 | $43.70 | $43.01 | $43.15 | 8,446,701 |
September 04 2026 | $43.78 | $44.17 | $43.65 | $43.82 | 12,453,551 |
September 03 2026 | $44.40 | $44.62 | $43.97 | $44.08 | 8,944,343 |
September 02 2026 | $45.34 | $45.37 | $44.04 | $44.42 | 10,511,615 |
September 01 2026 | $45.97 | $46.10 | $44.89 | $44.99 | 7,279,101 |
August 31 2026 | $46.51 | $46.66 | $45.78 | $45.92 | 12,161,690 |
August 28 2026 | $47.15 | $47.15 | $46.38 | $46.86 | 5,280,147 |
August 27 2026 | $46.99 | $47.07 | $46.44 | $46.70 | 7,434,078 |
August 26 2026 | $48.94 | $48.94 | $47.79 | $47.81 | 6,224,135 |
August 25 2026 | $48.86 | $49.24 | $48.34 | $48.73 | 7,087,734 |
August 24 2026 | $48.10 | $49.12 | $48.09 | $48.92 | 11,669,133 |
August 21 2026 | $47.60 | $48.12 | $47.22 | $47.79 | 12,532,755 |
August 20 2026 | $47.07 | $47.91 | $46.96 | $47.49 | 9,057,106 |
August 19 2026 | $47.28 | $47.98 | $47.21 | $47.43 | 11,953,360 |
August 18 2026 | $45.93 | $47.55 | $45.78 | $47.38 | 16,318,793 |
August 17 2026 | $46.50 | $46.63 | $45.32 | $45.52 | 9,818,227 |
August 14 2026 | $46.51 | $46.94 | $46.17 | $46.82 | 7,930,668 |
August 13 2026 | $46.44 | $46.97 | $46.05 | $46.68 | 9,858,901 |
August 12 2026 | $45.43 | $46.01 | $45.05 | $45.98 | 8,544,948 |
August 11 2026 | $46.37 | $46.62 | $45.16 | $45.53 | 9,579,033 |
August 10 2026 | $45.17 | $46.43 | $45.08 | $45.72 | 11,944,348 |
August 07 2026 | $46.90 | $46.95 | $44.75 | $45.18 | 17,009,688 |
Daily pricing data for Monster Beverage dates back to 12/9/1985, and may be incomplete.