The highest closing price for Monster Beverage (MNST) last month was $48.92, on August 24. It was down 5.7% for the month. The latest price is $43.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
August 06 2026 | $47.00 | $47.60 | $46.41 | $47.08 | 13,658,866 |
August 05 2026 | $47.46 | $47.59 | $46.93 | $47.23 | 8,666,200 |
August 04 2026 | $46.76 | $47.20 | $46.22 | $47.09 | 13,615,676 |
August 03 2026 | $48.67 | $48.68 | $46.32 | $46.78 | 14,161,134 |
Daily pricing data for Monster Beverage dates back to 12/9/1985, and may be incomplete.