The closing price for Monster Beverage (MNST) this year is $85.82, yesterday. It is up 11.9% for the year. The latest price is $85.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 14 2026 | $85.75 | $86.04 | $85.20 | $85.82 | 3,939,076 |
May 13 2026 | $86.00 | $86.79 | $85.28 | $85.93 | 6,463,656 |
May 12 2026 | $86.00 | $86.33 | $84.82 | $85.87 | 6,024,958 |
May 11 2026 | $85.01 | $86.45 | $83.27 | $86.41 | 7,394,820 |
May 08 2026 | $84.50 | $88.77 | $83.13 | $86.29 | 15,283,800 |
May 07 2026 | $76.71 | $76.96 | $75.38 | $75.97 | 6,626,100 |
May 06 2026 | $76.83 | $77.96 | $76.30 | $77.20 | 4,295,200 |
May 05 2026 | $75.00 | $76.61 | $74.85 | $75.80 | 3,820,800 |
May 04 2026 | $76.14 | $76.55 | $74.60 | $75.20 | 6,493,100 |
May 01 2026 | $77.32 | $78.34 | $76.76 | $77.12 | 3,270,500 |
April 30 2026 | $77.19 | $77.93 | $76.70 | $77.07 | 4,559,200 |
April 29 2026 | $76.89 | $77.07 | $76.13 | $76.89 | 3,046,100 |
April 28 2026 | $77.86 | $78.37 | $77.06 | $77.19 | 4,010,300 |
April 27 2026 | $78.02 | $78.31 | $76.81 | $76.86 | 3,397,700 |
April 24 2026 | $77.55 | $78.25 | $77.23 | $78.23 | 4,200,800 |
April 23 2026 | $76.57 | $78.00 | $76.32 | $77.56 | 3,855,200 |
April 22 2026 | $75.78 | $76.68 | $75.54 | $75.95 | 4,062,800 |
April 21 2026 | $76.88 | $77.23 | $75.10 | $75.27 | 5,482,700 |
April 20 2026 | $76.50 | $77.44 | $76.20 | $77.23 | 5,148,100 |
April 17 2026 | $75.72 | $76.84 | $75.36 | $76.72 | 4,791,300 |
April 16 2026 | $74.55 | $76.31 | $74.55 | $75.36 | 5,036,900 |
April 15 2026 | $75.00 | $75.07 | $73.86 | $74.93 | 4,928,700 |
April 14 2026 | $74.77 | $76.42 | $74.56 | $75.07 | 5,681,800 |
April 13 2026 | $75.35 | $75.53 | $74.59 | $75.17 | 3,513,600 |
April 10 2026 | $76.17 | $76.67 | $75.40 | $75.72 | 3,826,800 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.