MNST
Monster Beverage Corporation NMS · MNST
$97.50
-2.44
(-2.44%)
Neutral · +0.77σ
Grade B
Price alert —
Loading…
Sign in to get a one-time email the moment MNST crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $100.02 | $100.34 | $96.57 | $97.50 | 10.8M |
| 2026-07-16 | $98.05 | $99.98 | $97.57 | $99.94 | 9.1M |
| 2026-07-15 | $98.01 | $99.03 | $97.29 | $97.57 | 6.2M |
| 2026-07-14 | $97.68 | $98.40 | $97.08 | $98.01 | 4.6M |
| 2026-07-13 | $96.92 | $97.73 | $96.53 | $97.07 | 3.8M |
| 2026-07-10 | $96.04 | $97.49 | $95.86 | $97.39 | 3.6M |
| 2026-07-09 | $94.88 | $96.55 | $94.73 | $96.55 | 5.8M |
| 2026-07-08 | $97.40 | $97.40 | $95.10 | $95.15 | 5.3M |
| 2026-07-07 | $98.41 | $99.15 | $95.71 | $96.92 | 8.5M |
| 2026-07-06 | $97.54 | $98.24 | $96.08 | $97.37 | 4.9M |
| 2026-07-02 | $98.10 | $98.93 | $97.47 | $97.60 | 5.7M |
| 2026-07-01 | $97.06 | $98.31 | $96.63 | $97.35 | 4.3M |
| 2026-06-30 | $96.67 | $97.76 | $95.10 | $96.12 | 6.2M |
| 2026-06-29 | $96.47 | $97.73 | $96.22 | $97.64 | 5.1M |
| 2026-06-26 | $96.58 | $97.87 | $96.05 | $96.38 | 13.4M |
| 2026-06-25 | $94.36 | $96.06 | $94.23 | $95.83 | 5.8M |
| 2026-06-24 | $93.96 | $95.75 | $93.47 | $94.70 | 4.4M |
| 2026-06-23 | $94.88 | $94.88 | $92.62 | $93.69 | 5.4M |
| 2026-06-22 | $91.75 | $93.42 | $91.50 | $93.02 | 4.9M |
| 2026-06-18 | $92.02 | $92.35 | $90.96 | $91.34 | 12.6M |
| 2026-06-17 | $92.55 | $93.26 | $91.50 | $91.66 | 4.3M |
| 2026-06-16 | $93.70 | $93.92 | $92.49 | $92.95 | 4.8M |
| 2026-06-15 | $93.23 | $93.30 | $91.45 | $93.23 | 4.8M |
| 2026-06-12 | $92.63 | $93.08 | $91.60 | $92.83 | 4.6M |
| 2026-06-11 | $91.62 | $92.46 | $91.20 | $92.03 | 5.1M |
| 2026-06-10 | $90.89 | $91.47 | $90.09 | $91.21 | 7.0M |
| 2026-06-09 | $89.27 | $90.49 | $87.91 | $90.15 | 6.7M |
| 2026-06-08 | $89.29 | $90.22 | $88.35 | $88.47 | 5.6M |
| 2026-06-05 | $89.00 | $90.39 | $88.78 | $89.55 | 5.7M |
| 2026-06-04 | $90.00 | $90.44 | $88.30 | $88.54 | 4.9M |
| 2026-06-03 | $87.88 | $89.70 | $87.84 | $89.04 | 4.8M |
| 2026-06-02 | $89.17 | $89.27 | $87.23 | $88.24 | 7.4M |
| 2026-06-01 | $88.25 | $89.86 | $87.82 | $89.10 | 5.8M |
| 2026-05-29 | $87.99 | $89.10 | $87.42 | $88.08 | 9.5M |
| 2026-05-28 | $88.48 | $89.14 | $87.70 | $87.99 | 4.7M |
| 2026-05-27 | $88.00 | $89.85 | $87.94 | $89.24 | 5.7M |
| 2026-05-26 | $87.39 | $87.95 | $86.68 | $87.42 | 4.8M |
| 2026-05-22 | $86.20 | $87.11 | $85.86 | $86.79 | 3.2M |
| 2026-05-21 | $86.64 | $86.75 | $85.47 | $86.32 | 4.3M |
| 2026-05-20 | $86.35 | $87.63 | $86.01 | $86.88 | 4.3M |
| 2026-05-19 | $87.53 | $88.04 | $86.18 | $86.35 | 4.7M |
| 2026-05-18 | $87.49 | $88.66 | $86.86 | $88.54 | 4.8M |
| 2026-05-15 | $86.00 | $87.91 | $85.88 | $87.09 | 6.1M |
| 2026-05-14 | $85.75 | $86.04 | $85.20 | $85.82 | 4.1M |
| 2026-05-13 | $86.00 | $86.79 | $85.28 | $85.93 | 6.5M |
| 2026-05-12 | $86.00 | $86.33 | $84.81 | $85.87 | 6.0M |
| 2026-05-11 | $85.01 | $86.45 | $83.26 | $86.41 | 7.8M |
| 2026-05-08 | $84.50 | $88.77 | $83.13 | $86.29 | 15.3M |
| 2026-05-07 | $76.71 | $76.96 | $75.38 | $75.97 | 6.6M |
| 2026-05-06 | $76.83 | $77.96 | $76.30 | $77.20 | 4.3M |
| 2026-05-05 | $75.00 | $76.61 | $74.85 | $75.80 | 3.8M |
| 2026-05-04 | $76.14 | $76.55 | $74.60 | $75.20 | 6.5M |
| 2026-05-01 | $77.32 | $78.34 | $76.76 | $77.12 | 3.3M |
| 2026-04-30 | $77.19 | $77.93 | $76.70 | $77.07 | 4.6M |
| 2026-04-29 | $76.89 | $77.07 | $76.13 | $76.89 | 3.0M |
| 2026-04-28 | $77.86 | $78.37 | $77.06 | $77.19 | 4.0M |
| 2026-04-27 | $78.02 | $78.31 | $76.81 | $76.86 | 3.4M |
| 2026-04-24 | $77.55 | $78.25 | $77.23 | $78.23 | 4.2M |
| 2026-04-23 | $76.57 | $78.00 | $76.32 | $77.56 | 3.9M |
| 2026-04-22 | $75.78 | $76.68 | $75.54 | $75.95 | 4.1M |
| 2026-04-21 | $76.88 | $77.23 | $75.10 | $75.27 | 5.5M |
| 2026-04-20 | $76.50 | $77.44 | $76.20 | $77.23 | 5.1M |
| 2026-04-17 | $75.72 | $76.84 | $75.36 | $76.72 | 4.8M |
| 2026-04-16 | $74.55 | $76.31 | $74.55 | $75.36 | 5.0M |
| 2026-04-15 | $75.00 | $75.07 | $73.86 | $74.93 | 4.9M |
| 2026-04-14 | $74.77 | $76.42 | $74.56 | $75.07 | 5.7M |
| 2026-04-13 | $75.35 | $75.53 | $74.59 | $75.17 | 3.5M |
| 2026-04-10 | $76.17 | $76.67 | $75.40 | $75.72 | 3.8M |
| 2026-04-09 | $74.61 | $76.93 | $74.49 | $76.19 | 3.8M |
| 2026-04-08 | $74.51 | $75.64 | $74.07 | $75.14 | 5.5M |
| 2026-04-07 | $73.94 | $74.16 | $72.08 | $72.44 | 5.6M |
| 2026-04-06 | $72.13 | $74.23 | $71.82 | $74.16 | 4.1M |
| 2026-04-02 | $72.16 | $72.70 | $71.74 | $72.37 | 3.2M |
| 2026-04-01 | $72.42 | $73.20 | $71.87 | $72.77 | 4.3M |
| 2026-03-31 | $71.61 | $72.61 | $70.86 | $72.46 | 8.0M |
| 2026-03-30 | $72.05 | $72.17 | $70.98 | $71.32 | 5.2M |
| 2026-03-27 | $72.10 | $72.83 | $71.62 | $71.83 | 4.0M |
| 2026-03-26 | $73.21 | $73.34 | $71.82 | $71.98 | 4.6M |
| 2026-03-25 | $73.18 | $73.99 | $72.22 | $73.21 | 3.9M |
| 2026-03-24 | $73.78 | $74.55 | $72.88 | $73.00 | 4.3M |
| 2026-03-23 | $75.60 | $75.60 | $73.75 | $73.96 | 4.9M |
| 2026-03-20 | $73.47 | $74.49 | $73.25 | $73.69 | 10.5M |
| 2026-03-19 | $74.23 | $74.91 | $73.61 | $73.74 | 4.5M |
| 2026-03-18 | $77.37 | $77.44 | $73.78 | $74.09 | 6.8M |
| 2026-03-17 | $78.14 | $78.14 | $76.87 | $77.59 | 3.8M |
| 2026-03-16 | $77.93 | $78.58 | $76.91 | $77.05 | 4.3M |
| 2026-03-13 | $77.29 | $77.93 | $76.62 | $77.11 | 4.0M |
| 2026-03-12 | $76.70 | $78.26 | $76.35 | $76.99 | 6.0M |
| 2026-03-11 | $76.31 | $77.72 | $75.47 | $77.52 | 6.2M |
| 2026-03-10 | $75.68 | $77.63 | $75.28 | $76.70 | 6.0M |
| 2026-03-09 | $74.96 | $75.74 | $73.35 | $75.73 | 8.6M |
| 2026-03-06 | $75.90 | $76.37 | $75.30 | $75.61 | 5.9M |
| 2026-03-05 | $78.05 | $78.33 | $76.51 | $76.70 | 6.9M |
| 2026-03-04 | $79.24 | $79.47 | $78.07 | $78.61 | 6.1M |
| 2026-03-03 | $80.50 | $80.81 | $78.34 | $78.99 | 7.8M |
| 2026-03-02 | $84.64 | $85.10 | $81.01 | $81.06 | 7.3M |
| 2026-02-27 | $85.75 | $87.38 | $84.69 | $85.30 | 13.6M |
| 2026-02-26 | $85.76 | $86.80 | $85.41 | $86.66 | 9.5M |
| 2026-02-25 | $84.93 | $85.77 | $84.41 | $85.41 | 6.9M |
| 2026-02-24 | $84.58 | $85.59 | $84.26 | $85.54 | 5.0M |
| 2026-02-23 | $83.31 | $84.88 | $83.31 | $84.69 | 6.2M |
| 2026-02-20 | $82.42 | $83.98 | $81.86 | $83.76 | 6.6M |
| 2026-02-19 | $82.68 | $83.46 | $81.62 | $81.99 | 5.7M |
| 2026-02-18 | $82.81 | $83.91 | $82.36 | $83.18 | 7.2M |
| 2026-02-17 | $81.83 | $82.93 | $81.49 | $82.90 | 7.8M |
| 2026-02-13 | $80.71 | $82.32 | $80.52 | $81.48 | 5.2M |
| 2026-02-12 | $81.03 | $82.10 | $80.68 | $81.17 | 4.6M |
| 2026-02-11 | $80.27 | $81.17 | $79.93 | $80.79 | 5.2M |
| 2026-02-10 | $80.35 | $80.69 | $79.77 | $80.17 | 8.3M |
| 2026-02-09 | $82.49 | $82.64 | $80.35 | $80.90 | 6.1M |
| 2026-02-06 | $81.94 | $82.60 | $81.75 | $82.54 | 4.3M |
| 2026-02-05 | $82.25 | $82.68 | $81.51 | $81.75 | 6.1M |
| 2026-02-04 | $82.44 | $82.95 | $80.77 | $81.44 | 11.3M |
| 2026-02-03 | $81.32 | $82.40 | $81.07 | $81.97 | 11.4M |
| 2026-02-02 | $81.00 | $81.29 | $79.91 | $81.10 | 9.8M |
| 2026-01-30 | $79.98 | $80.84 | $79.53 | $80.76 | 6.1M |
| 2026-01-29 | $80.92 | $81.46 | $79.96 | $80.04 | 3.9M |
| 2026-01-28 | $81.26 | $81.63 | $80.25 | $80.92 | 4.3M |
| 2026-01-27 | $81.16 | $81.59 | $80.73 | $81.41 | 4.5M |
| 2026-01-26 | $82.70 | $83.24 | $81.08 | $81.16 | 5.9M |
| 2026-01-23 | $80.64 | $82.19 | $80.30 | $82.00 | 4.4M |
| 2026-01-22 | $81.60 | $81.81 | $80.61 | $80.89 | 5.7M |
| 2026-01-21 | $81.32 | $81.76 | $79.89 | $81.60 | 8.6M |
| 2026-01-20 | $78.39 | $81.62 | $77.53 | $81.47 | 7.3M |