Monster Beverage (MNST) went public on August 18, 1995, when it opened at a split-adjusted price of $0.006.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $41.600 | $44.120 | $41.410 | $43.760 | 68,031,400 |
September 2026 | $45.970 | $46.100 | $41.050 | $41.620 | 213,918,300 |
August 2026 | $48.675 | $49.240 | $44.750 | $45.920 | 224,494,100 |
July 2026 | $48.530 | $50.170 | $46.475 | $48.190 | 244,562,400 |
June 2026 | $44.125 | $48.935 | $43.615 | $48.060 | 258,233,600 |
May 2026 | $38.660 | $44.925 | $37.300 | $44.040 | 233,013,000 |
April 2026 | $36.210 | $39.185 | $35.870 | $38.535 | 183,843,200 |
March 2026 | $42.320 | $42.550 | $35.430 | $36.230 | 259,696,000 |
February 2026 | $40.500 | $43.690 | $39.885 | $42.650 | 281,489,400 |
January 2026 | $38.335 | $41.620 | $37.435 | $40.380 | 220,622,600 |
December 2025 | $37.655 | $39.155 | $36.125 | $38.335 | 220,948,000 |
November 2025 | $33.410 | $37.635 | $32.940 | $37.495 | 236,250,800 |
October 2025 | $33.575 | $35.360 | $32.940 | $33.415 | 231,774,600 |
September 2025 | $31.225 | $33.720 | $30.950 | $33.655 | 217,209,600 |
August 2025 | $29.375 | $33.375 | $29.045 | $31.205 | 279,046,800 |
July 2025 | $31.415 | $32.180 | $29.145 | $29.375 | 231,645,400 |
June 2025 | $31.805 | $32.140 | $30.640 | $31.320 | 242,008,600 |
May 2025 | $29.930 | $32.225 | $29.310 | $31.975 | 238,299,800 |
April 2025 | $29.250 | $30.170 | $27.365 | $30.060 | 264,876,800 |
March 2025 | $27.215 | $29.500 | $26.950 | $29.260 | 246,115,200 |
February 2025 | $24.195 | $28.200 | $22.850 | $27.325 | 259,190,800 |
January 2025 | $26.480 | $26.655 | $23.930 | $24.355 | 259,626,600 |
December 2024 | $27.685 | $28.010 | $25.240 | $26.280 | 196,874,200 |
November 2024 | $26.250 | $28.350 | $25.860 | $27.565 | 255,076,600 |
October 2024 | $26.085 | $27.270 | $24.440 | $26.340 | 241,363,200 |