Monster Beverage Stock Price History
NASDAQ: MNSTConsumer StaplesBeverages (Production/Distribution)USD
43.64-0.01 (-0.02%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MNST price history at a glance
The price history for Monster Beverage (MNST) on this page begins on December 9, 1985, when the stock closed at $0.0407; it most recently closed at $43.64 on October 5, 2026. The highest price in this record is $50.17, reached on July 13, 2026; the latest close is 13.0% below that peak. Across the 40 complete calendar years in the table, MNST finished higher in 26 and lower in 14. Its best year was 2004 (+339.9%) and its worst was 1987 (-66.8%).
Over roughly 41 years the share price changed +107123.6%, a 18.6% compound annual price return (excluding dividends). In the last 12 months alone, MNST has gained 26.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1985
- $50.17
- Date of high
- Jul 13, 2026
- Low since 1985
- $0.0031
- Date of low
- Dec 11, 1995
- 52-week high
- $50.17
- 52-week low
- $32.94
- Last close
- $43.64
MNST returns
1 week
+1.63%
1 month
+1.87%
3 months
-10.38%
6 months
+15.27%
Year to date
+13.84%
1 year
+26.44%
3 years
+82.90%
5 years
+103.97%
MNST price return, excluding dividends.
MNST annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 43.64 | +14.60% |
| 2025 | 38.08 | +45.37% |
| 2024 | 26.20 | -9.06% |
| 2023 | 28.81 | +13.48% |
| 2022 | 25.38 | +5.72% |
| 2021 | 24.01 | +3.85% |
| 2020 | 23.12 | +46.14% |
| 2019 | 15.82 | +27.09% |
| 2018 | 12.45 | -21.33% |
| 2017 | 15.82 | +42.74% |
| 2016 | 11.09 | -10.70% |
| 2015 | 12.41 | +37.72% |
| 2014 | 9.01 | +60.19% |
| 2013 | 5.63 | +30.12% |
| 2012 | 4.32 | +12.63% |
| 2011 | 3.84 | +76.25% |
| 2010 | 2.18 | +36.14% |
| 2009 | 1.60 | +10.31% |
| 2008 | 1.45 | -16.12% |
| 2007 | 1.73 | +23.22% |
| 2006 | 1.40 | +70.95% |
| 2005 | 0.8209 | +332.96% |
| 2004 | 0.1896 | +339.91% |
| 2003 | 0.0431 | +92.41% |
| 2002 | 0.0224 | 0.00% |
| 2001 | 0.0224 | +10.89% |
| 2000 | 0.0202 | -10.22% |
| 1999 | 0.0225 | -19.64% |
| 1998 | 0.028 | +197.87% |
| 1997 | 0.0094 | +59.32% |
| 1996 | 0.0059 | +63.89% |
| 1995 | 0.0036 | -63.27% |
| 1994 | 0.0098 | -28.47% |
| 1993 | 0.0137 | -40.69% |
| 1992 | 0.0231 | +108.11% |
| 1991 | 0.0111 | +13.27% |
| 1990 | 0.0098 | 0.00% |
| 1989 | 0.0098 | -59.34% |
| 1988 | 0.0241 | +197.53% |
| 1987 | 0.0081 | -66.80% |
| 1986 | 0.0244 | -50.00% |
| 1985* | 0.0488 | +19.90% |
* Partial year: the record begins after the start of 1985; return measured from the first available close.
2026 return is year to date.
MNST daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 43.40 | 43.81 | 43.34 | 43.64 | -0.02% | |
| 43.01 | 44.12 | 42.90 | 43.65 | +1.80% | |
| 43.18 | 43.46 | 42.56 | 42.88 | -0.86% | |
| 43.25 | 43.47 | 42.88 | 43.25 | -0.60% | |
| 42.88 | 43.64 | 42.71 | 43.51 | +1.33% | |
| 42.37 | 42.99 | 42.11 | 42.94 | +1.90% | |
| 41.60 | 42.36 | 41.41 | 42.14 | +1.25% | |
| 41.88 | 42.35 | 41.62 | 41.62 | -0.29% | |
| 41.49 | 41.91 | 41.05 | 41.74 | -0.29% | |
| 42.07 | 42.20 | 41.22 | 41.86 | -2.90% | |
| 42.49 | 43.17 | 42.11 | 43.11 | +1.03% | |
| 44.13 | 44.18 | 42.61 | 42.67 | -2.82% | |
| 44.16 | 44.43 | 43.31 | 43.91 | -0.81% | |
| 44.14 | 44.85 | 44.14 | 44.27 | +0.61% | |
| 44.47 | 44.61 | 43.85 | 44.00 | -1.59% | |
| 44.66 | 45.08 | 44.36 | 44.71 | +0.45% | |
| 44.78 | 44.81 | 44.23 | 44.51 | -0.13% | |
| 44.66 | 45.04 | 44.53 | 44.57 | -0.13% | |
| 44.00 | 44.94 | 43.86 | 44.63 | +0.97% | |
| 43.51 | 44.41 | 43.51 | 44.20 | +1.84% | |
| 43.45 | 43.52 | 42.89 | 43.40 | +0.72% | |
| 42.73 | 43.53 | 42.52 | 43.09 | +0.58% | |
| 42.86 | 42.97 | 42.19 | 42.84 | -0.72% | |
| 43.64 | 43.70 | 43.01 | 43.15 | -1.53% | |
| 43.78 | 44.17 | 43.65 | 43.82 | -0.59% | |
| 44.40 | 44.62 | 43.97 | 44.08 | -0.77% | |
| 45.34 | 45.37 | 44.04 | 44.42 | -1.27% | |
| 45.97 | 46.10 | 44.89 | 44.99 | -2.03% | |
| 46.51 | 46.66 | 45.78 | 45.92 | -2.01% | |
| 47.15 | 47.15 | 46.38 | 46.86 | +0.34% | |
| 46.99 | 47.07 | 46.44 | 46.70 | -2.32% | |
| 48.94 | 48.94 | 47.79 | 47.81 | -1.89% | |
| 48.86 | 49.24 | 48.34 | 48.73 | -0.39% | |
| 48.10 | 49.12 | 48.09 | 48.92 | +2.36% | |
| 47.60 | 48.12 | 47.22 | 47.79 | +0.63% | |
| 47.07 | 47.91 | 46.96 | 47.49 | +0.13% | |
| 47.28 | 47.98 | 47.21 | 47.43 | +0.11% | |
| 45.93 | 47.55 | 45.78 | 47.38 | +4.09% | |
| 46.50 | 46.63 | 45.32 | 45.52 | -2.78% | |
| 46.51 | 46.94 | 46.17 | 46.82 | +0.30% | |
| 46.44 | 46.97 | 46.05 | 46.68 | +1.52% | |
| 45.43 | 46.01 | 45.05 | 45.98 | +0.99% | |
| 46.37 | 46.62 | 45.16 | 45.53 | -0.40% | |
| 45.17 | 46.43 | 45.08 | 45.72 | +1.18% | |
| 46.90 | 46.95 | 44.75 | 45.18 | -4.04% | |
| 47.00 | 47.60 | 46.41 | 47.08 | -0.32% | |
| 47.46 | 47.59 | 46.93 | 47.23 | +0.30% | |
| 46.76 | 47.20 | 46.22 | 47.09 | +0.67% | |
| 48.68 | 48.68 | 46.32 | 46.78 | -2.94% | |
| 48.70 | 48.70 | 48.14 | 48.19 | -1.30% | |
| 48.27 | 48.87 | 47.92 | 48.83 | +0.43% | |
| 48.73 | 49.65 | 48.48 | 48.62 | -0.52% | |
| 48.73 | 49.59 | 48.51 | 48.87 | +2.53% | |
| 47.11 | 47.81 | 47.00 | 47.67 | +1.97% | |
| 46.73 | 47.00 | 46.48 | 46.75 | -0.07% | |
| 47.14 | 47.27 | 46.56 | 46.78 | -2.21% | |
| 47.31 | 47.90 | 47.20 | 47.84 | +1.28% | |
| 48.04 | 48.04 | 46.89 | 47.23 | -1.04% | |
| 48.63 | 48.99 | 47.68 | 47.73 | -2.10% | |
| 50.01 | 50.17 | 48.29 | 48.75 | -2.44% | |
| 49.03 | 49.99 | 48.79 | 49.97 | +2.43% | |
| 49.01 | 49.52 | 48.65 | 48.79 | -0.45% | |
| 48.84 | 49.20 | 48.54 | 49.01 | +0.97% | |
| 48.46 | 48.87 | 48.27 | 48.54 | -0.33% | |
| 48.02 | 48.75 | 47.93 | 48.70 | +0.87% | |
| 47.44 | 48.28 | 47.37 | 48.28 | +1.47% | |
| 48.70 | 48.70 | 47.55 | 47.58 | -1.83% | |
| 49.21 | 49.58 | 47.86 | 48.46 | -0.46% | |
| 48.77 | 49.12 | 48.04 | 48.69 | -0.24% | |
| 49.05 | 49.47 | 48.74 | 48.80 | +0.26% | |
| 48.53 | 49.16 | 48.32 | 48.68 | +1.28% | |
| 48.34 | 48.88 | 47.55 | 48.06 | -1.56% | |
| 48.24 | 48.87 | 48.11 | 48.82 | +1.31% | |
| 48.29 | 48.94 | 48.03 | 48.19 | +0.57% | |
| 47.18 | 48.03 | 47.12 | 47.92 | +1.19% | |
| 46.98 | 47.88 | 46.74 | 47.35 | +1.08% | |
| 47.44 | 47.44 | 46.31 | 46.85 | +0.72% | |
| 45.88 | 46.71 | 45.75 | 46.51 | +1.84% | |
| 46.01 | 46.18 | 45.48 | 45.67 | -0.35% | |
| 46.28 | 46.63 | 45.75 | 45.83 | -1.39% | |
| 46.85 | 46.96 | 46.25 | 46.48 | -0.30% | |
| 46.62 | 46.65 | 45.73 | 46.62 | +0.43% | |
| 46.32 | 46.54 | 45.80 | 46.42 | +0.87% | |
| 45.81 | 46.23 | 45.60 | 46.02 | +0.90% | |
| 45.45 | 45.74 | 45.05 | 45.61 | +1.18% | |
| 44.64 | 45.25 | 43.96 | 45.08 | +1.90% | |
| 44.65 | 45.11 | 44.18 | 44.24 | -1.21% | |
| 44.50 | 45.20 | 44.39 | 44.78 | +1.14% | |
| 45.00 | 45.22 | 44.15 | 44.27 | -0.56% | |
| 43.94 | 44.85 | 43.92 | 44.52 | +0.91% | |
| 44.59 | 44.64 | 43.62 | 44.12 | -0.97% | |
| 44.13 | 44.93 | 43.91 | 44.55 | +1.16% | |
| 44.00 | 44.55 | 43.71 | 44.04 | +0.10% | |
| 44.24 | 44.57 | 43.85 | 44.00 | -1.40% | |
| 44.00 | 44.93 | 43.97 | 44.62 | +2.08% | |
| 43.70 | 43.98 | 43.34 | 43.71 | +0.73% | |
| 43.10 | 43.56 | 42.93 | 43.40 | +0.54% | |
| 43.32 | 43.38 | 42.74 | 43.16 | -0.64% | |
| 43.18 | 43.82 | 43.01 | 43.44 | +0.61% | |
| 43.77 | 44.02 | 43.09 | 43.18 | -2.47% | |
| 43.75 | 44.33 | 43.43 | 44.27 | +1.66% | |
| 43.00 | 43.96 | 42.94 | 43.55 | +1.48% | |
| 42.88 | 43.02 | 42.60 | 42.91 | -0.13% | |
| 43.00 | 43.40 | 42.64 | 42.97 | +0.07% | |
| 43.00 | 43.17 | 42.41 | 42.94 | -0.62% | |
| 42.51 | 43.23 | 41.63 | 43.21 | +0.14% | |
| 42.25 | 44.39 | 41.57 | 43.15 | +13.58% | |
| 38.36 | 38.48 | 37.69 | 37.99 | -1.59% | |
| 38.42 | 38.98 | 38.15 | 38.60 | +1.85% | |
| 37.50 | 38.31 | 37.43 | 37.90 | +0.80% | |
| 38.07 | 38.28 | 37.30 | 37.60 | -2.49% | |
| 38.66 | 39.17 | 38.38 | 38.56 | +0.06% | |
| 38.60 | 38.97 | 38.35 | 38.54 | +0.23% | |
| 38.45 | 38.54 | 38.07 | 38.45 | -0.39% | |
| 38.93 | 39.19 | 38.53 | 38.60 | +0.43% | |
| 39.01 | 39.16 | 38.41 | 38.43 | -1.75% | |
| 38.78 | 39.13 | 38.62 | 39.12 | +0.86% | |
| 38.29 | 39.00 | 38.16 | 38.78 | +2.12% | |
| 37.89 | 38.34 | 37.77 | 37.98 | +0.90% | |
| 38.44 | 38.62 | 37.55 | 37.64 | -2.54% | |
| 38.25 | 38.72 | 38.10 | 38.62 | +0.66% | |
| 37.86 | 38.42 | 37.68 | 38.36 | +1.80% | |
| 37.28 | 38.16 | 37.28 | 37.68 | +0.57% | |
| 37.50 | 37.54 | 36.93 | 37.47 | -0.19% | |
| 37.39 | 38.21 | 37.28 | 37.54 | -0.13% | |
| 37.68 | 37.77 | 37.30 | 37.59 | -0.73% | |
| 38.09 | 38.34 | 37.70 | 37.86 | -0.62% | |
| 37.31 | 38.47 | 37.25 | 38.10 | +1.40% | |
| 37.26 | 37.82 | 37.04 | 37.57 | +3.73% | |
| 36.97 | 37.08 | 36.04 | 36.22 | -2.32% | |
| 36.07 | 37.12 | 35.91 | 37.08 | +2.47% | |
| 36.08 | 36.35 | 35.87 | 36.19 | -0.55% | |
| 36.21 | 36.60 | 35.94 | 36.39 | +0.43% | |
| 35.81 | 36.31 | 35.43 | 36.23 | +1.60% | |
| 36.03 | 36.09 | 35.49 | 35.66 | -0.71% | |
| 36.05 | 36.42 | 35.81 | 35.92 | -0.21% | |
| 36.61 | 36.67 | 35.91 | 35.99 | -1.68% | |
| 36.59 | 37.00 | 36.11 | 36.61 | +0.29% | |
| 36.89 | 37.28 | 36.44 | 36.50 | -1.30% | |
| 37.80 | 37.80 | 36.88 | 36.98 | +0.37% | |
| 36.74 | 37.25 | 36.63 | 36.85 | -0.07% | |
| 37.12 | 37.46 | 36.81 | 36.87 | -0.47% | |
| 38.69 | 38.72 | 36.89 | 37.05 | -4.51% | |
| 39.07 | 39.07 | 38.44 | 38.80 | +0.70% | |
| 38.97 | 39.29 | 38.46 | 38.53 | -0.08% | |
| 38.65 | 38.97 | 38.31 | 38.56 | +0.16% | |
| 38.35 | 39.13 | 38.18 | 38.50 | -0.68% | |
| 38.16 | 38.86 | 37.74 | 38.76 | +1.07% | |
| 37.84 | 38.82 | 37.64 | 38.35 | +1.28% | |
| 37.48 | 37.87 | 36.68 | 37.87 | +0.16% | |
| 37.95 | 38.19 | 37.65 | 37.81 | -1.42% | |
| 39.03 | 39.17 | 38.26 | 38.35 | -2.43% | |
| 39.62 | 39.74 | 39.04 | 39.31 | -0.48% | |
| 40.25 | 40.41 | 39.17 | 39.50 | -2.55% | |
| 42.32 | 42.55 | 40.51 | 40.53 | -4.97% | |
| 42.88 | 43.69 | 42.35 | 42.65 | -1.57% | |
| 42.88 | 43.40 | 42.71 | 43.33 | +1.46% | |
| 42.47 | 42.89 | 42.21 | 42.71 | -0.15% | |
| 42.29 | 42.80 | 42.13 | 42.77 | +1.00% | |
| 41.66 | 42.44 | 41.66 | 42.35 | +1.11% | |
| 41.21 | 41.99 | 40.93 | 41.88 | +2.16% | |
| 41.34 | 41.73 | 40.81 | 41.00 | -1.43% | |
| 41.41 | 41.96 | 41.18 | 41.59 | +0.34% | |
| 40.92 | 41.47 | 40.75 | 41.45 | +1.74% | |
| 40.36 | 41.16 | 40.26 | 40.74 | +0.38% | |
| 40.52 | 41.05 | 40.34 | 40.59 | +0.47% | |
| 40.14 | 40.59 | 39.97 | 40.40 | +0.77% | |
| 40.18 | 40.35 | 39.89 | 40.09 | -0.90% | |
| 41.25 | 41.32 | 40.18 | 40.45 | -1.99% | |
| 40.97 | 41.30 | 40.88 | 41.27 | +0.97% | |
| 41.13 | 41.34 | 40.76 | 40.88 | +0.38% | |
| 41.22 | 41.48 | 40.39 | 40.72 | -0.65% | |
| 40.66 | 41.20 | 40.54 | 40.99 | +1.07% | |
| 40.50 | 40.65 | 39.96 | 40.55 | +0.42% | |
| 39.99 | 40.42 | 39.77 | 40.38 | +0.90% | |
| 40.46 | 40.73 | 39.98 | 40.02 | -1.09% | |
| 40.63 | 40.82 | 40.13 | 40.46 | -0.60% | |
| 40.58 | 40.80 | 40.37 | 40.71 | +0.31% | |
| 41.35 | 41.62 | 40.54 | 40.58 | -1.02% | |
| 40.32 | 41.10 | 40.15 | 41.00 | +1.37% | |
| 40.80 | 40.91 | 40.31 | 40.45 | -0.87% | |
| 40.66 | 40.88 | 39.95 | 40.80 | +0.16% | |
| 39.20 | 40.81 | 38.77 | 40.74 | +4.22% | |
| 39.29 | 39.37 | 38.89 | 39.09 | +0.33% | |
| 39.05 | 39.51 | 38.82 | 38.96 | +0.23% | |
| 39.02 | 39.35 | 38.44 | 38.87 | -0.89% | |
| 38.74 | 39.41 | 38.64 | 39.22 | +1.20% | |
| 38.73 | 39.05 | 38.57 | 38.75 | +0.21% | |
| 38.25 | 38.76 | 38.09 | 38.67 | +0.97% | |
| 37.93 | 38.87 | 37.75 | 38.30 | +0.59% | |
| 37.73 | 38.52 | 37.44 | 38.08 | +0.57% | |
| 37.84 | 37.99 | 37.63 | 37.86 | +0.07% | |
| 38.09 | 38.12 | 37.56 | 37.84 | -0.64% | |
| 38.34 | 38.43 | 37.94 | 38.08 | -0.67% | |
| 38.65 | 38.68 | 38.28 | 38.34 | -0.96% | |
| 38.64 | 38.86 | 38.56 | 38.71 | -0.28% | |
| 38.68 | 39.08 | 38.68 | 38.82 | +0.41% | |
| 38.73 | 38.87 | 38.47 | 38.66 | -0.14% | |
| 38.90 | 39.01 | 38.51 | 38.71 | -0.32% | |
| 38.91 | 39.16 | 38.74 | 38.84 | +0.01% | |
| 38.13 | 38.97 | 37.97 | 38.83 | +1.84% | |
| 37.47 | 38.59 | 37.41 | 38.13 | +1.06% | |
| 37.05 | 37.79 | 37.03 | 37.73 | +1.51% | |
| 37.61 | 37.66 | 36.96 | 37.17 | -1.33% | |
| 37.50 | 37.76 | 37.23 | 37.67 | +0.65% | |
| 37.13 | 37.49 | 37.08 | 37.43 | +1.19% | |
| 36.47 | 37.16 | 36.38 | 36.99 | +2.04% | |
| 37.00 | 37.11 | 36.13 | 36.25 | -1.85% | |
| 36.96 | 37.23 | 36.67 | 36.93 | +0.39% | |
| 36.97 | 37.23 | 36.63 | 36.79 | -0.50% | |
| 36.88 | 37.24 | 36.68 | 36.97 | +0.27% | |
| 36.71 | 37.00 | 36.60 | 36.87 | +0.66% | |
| 36.97 | 37.09 | 36.54 | 36.63 | -0.99% | |
| 37.46 | 37.53 | 36.87 | 37.00 | -0.96% | |
| 37.86 | 37.97 | 37.13 | 37.36 | -1.63% | |
| 37.66 | 38.14 | 37.55 | 37.98 | +1.28% | |
| 37.55 | 37.63 | 37.30 | 37.50 | -0.07% | |
| 37.44 | 37.64 | 37.30 | 37.52 | +0.29% | |
| 36.72 | 37.48 | 36.71 | 37.41 | +2.16% | |
| 36.10 | 36.81 | 36.01 | 36.62 | +1.67% | |
| 36.12 | 36.40 | 36.00 | 36.02 | -0.25% | |
| 36.15 | 36.50 | 36.00 | 36.11 | -0.11% | |
| 36.28 | 36.51 | 36.11 | 36.15 | -0.82% | |
| 35.99 | 36.54 | 35.86 | 36.45 | +1.48% | |
| 35.81 | 36.52 | 35.78 | 35.92 | +0.74% | |
| 35.68 | 35.98 | 35.40 | 35.66 | +0.32% | |
| 35.20 | 35.94 | 35.03 | 35.54 | +0.85% | |
| 35.91 | 36.05 | 35.20 | 35.24 | -1.99% | |
| 35.13 | 36.06 | 35.08 | 35.96 | +2.68% | |
| 34.92 | 35.63 | 34.69 | 35.02 | +0.43% | |
| 35.21 | 36.31 | 34.26 | 34.87 | +5.16% | |
| 33.67 | 33.86 | 32.94 | 33.16 | -2.30% | |
| 33.46 | 33.98 | 33.46 | 33.94 | +1.50% | |
| 33.45 | 33.48 | 32.96 | 33.44 | +0.54% | |
| 33.41 | 33.54 | 33.15 | 33.26 | -0.48% | |
| 33.13 | 33.54 | 32.94 | 33.42 | +0.39% | |
| 33.44 | 33.73 | 33.14 | 33.29 | +0.02% | |
| 34.44 | 34.46 | 33.21 | 33.28 | -3.98% | |
| 34.58 | 34.77 | 34.24 | 34.66 | -0.52% | |
| 35.08 | 35.08 | 34.80 | 34.84 | -0.01% | |
| 35.13 | 35.19 | 34.73 | 34.85 | -0.29% | |
| 34.80 | 34.99 | 34.57 | 34.95 | +0.24% | |
| 34.35 | 35.23 | 34.35 | 34.86 | +1.19% | |
| 34.92 | 35.00 | 34.30 | 34.45 | -1.23% | |
| 35.33 | 35.36 | 34.66 | 34.88 | -0.66% | |
| 35.29 | 35.33 | 34.94 | 35.11 | +0.09% | |
| 34.53 | 35.26 | 34.39 | 35.08 | +2.20% | |
| 34.24 | 34.60 | 33.93 | 34.33 | +0.06% | |
| 33.58 | 34.45 | 33.51 | 34.31 | +2.17% | |
| 34.50 | 34.75 | 33.47 | 33.58 | -3.55% | |
| 34.67 | 35.03 | 34.60 | 34.81 | +0.85% | |
| 34.39 | 34.64 | 34.25 | 34.52 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MNST chart for longer ranges.