The highest closing price for Monster Beverage (MNST) last month was $44.99, on September 1. It was down 9.5% for the month. The latest price is $45.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $41.88 | $42.35 | $41.62 | $41.62 | 11,654,600 |
September 29 2026 | $41.49 | $41.91 | $41.05 | $41.74 | 10,976,400 |
September 28 2026 | $42.07 | $42.20 | $41.22 | $41.86 | 14,859,500 |
September 25 2026 | $42.49 | $43.17 | $42.11 | $43.11 | 8,976,300 |
September 24 2026 | $44.13 | $44.18 | $42.61 | $42.67 | 9,788,500 |
September 23 2026 | $44.16 | $44.43 | $43.31 | $43.91 | 9,069,400 |
September 22 2026 | $44.14 | $44.85 | $44.14 | $44.27 | 7,997,300 |
September 21 2026 | $44.47 | $44.61 | $43.85 | $44.00 | 10,228,900 |
September 18 2026 | $44.66 | $45.08 | $44.36 | $44.71 | 18,531,200 |
September 17 2026 | $44.78 | $44.81 | $44.23 | $44.51 | 9,154,800 |
September 16 2026 | $44.66 | $45.04 | $44.53 | $44.57 | 8,019,900 |
September 15 2026 | $44.00 | $44.94 | $43.86 | $44.63 | 9,584,500 |
September 14 2026 | $43.51 | $44.41 | $43.51 | $44.20 | 9,009,900 |
September 11 2026 | $43.45 | $43.52 | $42.89 | $43.40 | 7,022,600 |
September 10 2026 | $42.73 | $43.53 | $42.52 | $43.09 | 9,466,500 |
September 09 2026 | $42.86 | $42.97 | $42.19 | $42.84 | 11,854,100 |
September 08 2026 | $43.64 | $43.70 | $43.01 | $43.15 | 8,540,400 |
September 04 2026 | $43.78 | $44.17 | $43.65 | $43.82 | 12,451,300 |
September 03 2026 | $44.40 | $44.62 | $43.97 | $44.08 | 8,943,500 |
September 02 2026 | $45.34 | $45.37 | $44.04 | $44.42 | 10,510,000 |
September 01 2026 | $45.97 | $46.10 | $44.89 | $44.99 | 7,278,700 |
Daily pricing data for Monster Beverage dates back to 12/9/1985, and may be incomplete.