MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MNST — Monster Beverage Corporation
NasdaqMonster Beverage Corporation
$43.25
-0.26(-0.60%)
- O
- 43.25
- H
- 43.47
- L
- 42.88
- V
- 7.34M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$43.25
Period Return-26.18%
Period High$100.34
Period Low$41.05
Avg Daily Volume6.13M
Total Trading Days365
MNST — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $43.25 | $43.47 | $42.88 | $43.25 | $-0.26 | -0.60% | 7,343,572 | $43.18 | $42.88 $43.47 |
| Oct 5, 2026 | $42.88 | $43.64 | $42.71 | $43.51 | +$0.57 | +1.33% | 10,396,459 | $43.37 | $42.71 $43.64 |
| Oct 2, 2026 | $42.37 | $42.99 | $42.11 | $42.94 | +$0.80 | +1.90% | 7,745,486 | $42.68 | $42.11 $42.99 |
| Oct 1, 2026 | $41.60 | $42.36 | $41.41 | $42.14 | +$0.52 | +1.25% | 10,073,330 | $42.04 | $41.41 $42.36 |
| Sep 30, 2026 | $41.88 | $42.35 | $41.62 | $41.62 | $-0.12 | -0.29% | 11,655,295 | $41.79 | $41.62 $42.35 |
| Sep 29, 2026 | $41.49 | $41.91 | $41.05 | $41.74 | $-0.12 | -0.29% | 10,976,720 | $41.61 | $41.05 $41.91 |
| Sep 28, 2026 | $42.07 | $42.20 | $41.22 | $41.86 | $-1.25 | -2.90% | 14,859,481 | $41.87 | $41.22 $42.20 |
| Sep 25, 2026 | $42.49 | $43.17 | $42.11 | $43.11 | +$0.44 | +1.03% | 8,977,373 | $42.88 | $42.11 $43.17 |
| Sep 24, 2026 | $44.13 | $44.18 | $42.61 | $42.67 | $-1.24 | -2.82% | 9,789,844 | $42.91 | $42.61 $44.18 |
| Sep 23, 2026 | $44.16 | $44.43 | $43.31 | $43.91 | $-0.36 | -0.81% | 9,069,959 | $43.75 | $43.31 $44.43 |
| Sep 22, 2026 | $44.14 | $44.85 | $44.14 | $44.27 | +$0.27 | +0.61% | 7,998,377 | $44.44 | $44.14 $44.85 |
| Sep 21, 2026 | $44.47 | $44.61 | $43.85 | $44.00 | $-0.71 | -1.59% | 10,230,386 | $44.19 | $43.85 $44.61 |
| Sep 18, 2026 | $44.66 | $45.08 | $44.36 | $44.71 | +$0.20 | +0.45% | 18,531,203 | $44.78 | $44.36 $45.08 |
| Sep 17, 2026 | $44.78 | $44.81 | $44.23 | $44.51 | $-0.06 | -0.13% | 9,155,556 | $44.50 | $44.23 $44.81 |
| Sep 16, 2026 | $44.66 | $45.04 | $44.53 | $44.57 | $-0.06 | -0.13% | 8,020,853 | $44.65 | $44.53 $45.04 |
| Sep 15, 2026 | $44.00 | $44.94 | $43.86 | $44.63 | +$0.43 | +0.97% | 9,328,233 | $44.59 | $43.86 $44.94 |
| Sep 14, 2026 | $43.51 | $44.41 | $43.51 | $44.20 | +$0.80 | +1.84% | 8,693,934 | $44.18 | $43.51 $44.41 |
| Sep 11, 2026 | $43.45 | $43.52 | $42.89 | $43.40 | +$0.31 | +0.72% | 7,023,274 | $43.35 | $42.89 $43.52 |
| Sep 10, 2026 | $42.73 | $43.53 | $42.52 | $43.09 | +$0.25 | +0.58% | 9,468,734 | $43.21 | $42.52 $43.53 |
| Sep 9, 2026 | $42.86 | $42.97 | $42.19 | $42.84 | $-0.31 | -0.72% | 11,855,900 | $42.64 | $42.19 $42.97 |
| Sep 8, 2026 | $43.64 | $43.70 | $43.01 | $43.15 | $-0.67 | -1.53% | 8,541,200 | $43.21 | $43.01 $43.70 |
| Sep 4, 2026 | $43.78 | $44.17 | $43.65 | $43.82 | $-0.26 | -0.59% | 12,453,551 | $43.84 | $43.65 $44.17 |
| Sep 3, 2026 | $44.40 | $44.62 | $43.97 | $44.08 | $-0.34 | -0.77% | 8,944,345 | $44.23 | $43.97 $44.62 |
| Sep 2, 2026 | $45.34 | $45.37 | $44.04 | $44.42 | $-0.57 | -1.27% | 10,505,764 | $44.41 | $44.04 $45.37 |
| Sep 1, 2026 | $45.97 | $46.10 | $44.89 | $44.99 | $-0.93 | -2.03% | 7,279,102 | $45.20 | $44.89 $46.10 |
| Aug 31, 2026 | $46.51 | $46.66 | $45.78 | $45.92 | $-0.94 | -2.01% | 12,166,945 | $45.96 | $45.78 $46.66 |
| Aug 28, 2026 | $47.15 | $47.15 | $46.38 | $46.86 | +$0.16 | +0.34% | 5,280,148 | $46.76 | $46.38 $47.15 |
| Aug 27, 2026 | $46.99 | $47.07 | $46.44 | $46.70 | $-1.11 | -2.32% | 7,434,078 | $46.75 | $46.44 $47.07 |
| Aug 26, 2026 | $48.94 | $48.94 | $47.79 | $47.81 | $-0.92 | -1.89% | 6,224,135 | $48.14 | $47.79 $48.94 |
| Aug 25, 2026 | $48.86 | $49.24 | $48.34 | $48.73 | $-0.19 | -0.39% | 7,087,734 | $48.73 | $48.34 $49.24 |