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 |
|---|---|---|---|---|---|
August 2026 | $48.673 | $49.240 | $44.750 | $46.700 | 207,064,780 |
July 2026 | $48.530 | $50.170 | $46.475 | $48.190 | 244,579,546 |
June 2026 | $44.125 | $48.935 | $43.615 | $48.060 | 258,240,514 |
May 2026 | $38.660 | $44.925 | $37.300 | $44.040 | 233,019,956 |
April 2026 | $36.210 | $39.185 | $35.870 | $38.535 | 183,847,776 |
March 2026 | $42.318 | $42.550 | $35.430 | $36.230 | 259,703,080 |
February 2026 | $40.498 | $43.690 | $39.885 | $42.650 | 281,495,966 |
January 2026 | $38.335 | $41.620 | $37.435 | $40.380 | 220,625,962 |
December 2025 | $37.655 | $39.155 | $36.125 | $38.335 | 220,950,582 |
November 2025 | $33.408 | $37.635 | $32.938 | $37.495 | 236,252,576 |
October 2025 | $33.575 | $35.360 | $32.940 | $33.415 | 231,785,316 |
September 2025 | $31.225 | $33.723 | $30.950 | $33.655 | 217,213,868 |
August 2025 | $29.375 | $33.375 | $29.045 | $31.205 | 279,051,908 |
July 2025 | $31.415 | $32.180 | $29.145 | $29.375 | 231,649,500 |
June 2025 | $31.805 | $32.138 | $30.638 | $31.320 | 242,011,544 |
May 2025 | $29.930 | $32.225 | $29.310 | $31.975 | 238,303,712 |
April 2025 | $29.250 | $30.170 | $27.365 | $30.060 | 264,880,980 |
March 2025 | $27.213 | $29.500 | $26.948 | $29.260 | 246,120,090 |
February 2025 | $24.195 | $28.198 | $22.850 | $27.325 | 259,194,048 |
January 2025 | $26.478 | $26.655 | $23.931 | $24.355 | 259,629,658 |
December 2024 | $27.685 | $28.010 | $25.240 | $26.280 | 196,876,412 |
November 2024 | $26.250 | $28.350 | $25.858 | $27.565 | 255,080,230 |
October 2024 | $26.085 | $27.270 | $24.440 | $26.340 | 241,365,010 |
September 2024 | $23.470 | $26.470 | $23.425 | $26.085 | 246,524,818 |
August 2024 | $25.715 | $26.200 | $21.660 | $23.565 | 306,603,610 |