5 DAY PERFORMANCE
-17.09%
1 MONTH PERFORMANCE
-12.74%
3 MONTH PERFORMANCE
+2.39%
6 MONTH PERFORMANCE
-2.50%
YEAR-TO-DATE PERFORMANCE
-1.23%
1 YEAR PERFORMANCE
+19.81%
Monster Beverage Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $91.75 | $93.02 (1.38%) | $93.42 | $91.50 | 4.87 M | $91.00 B |
| 06/18/2026 | $92.02 | $91.34 (-0.74%) | $92.35 | $90.96 | 12.61 M | $89.36 B |
| 06/17/2026 | $92.55 | $91.66 (-0.96%) | $93.26 | $91.50 | 4.33 M | $89.67 B |
| 06/16/2026 | $93.70 | $92.95 (-0.8%) | $93.92 | $92.49 | 4.76 M | $90.93 B |
| 06/15/2026 | $93.23 | $93.23 (0%) | $93.30 | $91.45 | 4.76 M | $91.21 B |
| 06/12/2026 | $92.63 | $92.83 (0.22%) | $93.08 | $91.60 | 4.62 M | $90.82 B |
| 06/11/2026 | $91.62 | $92.03 (0.45%) | $92.46 | $91.20 | 5.13 M | $90.03 B |
| 06/10/2026 | $90.89 | $91.21 (0.35%) | $91.47 | $90.09 | 6.95 M | $89.23 B |
| 06/09/2026 | $89.27 | $90.15 (0.99%) | $90.49 | $87.91 | 6.71 M | $88.19 B |
| 06/08/2026 | $89.29 | $88.47 (-0.92%) | $90.22 | $88.35 | 5.60 M | $86.55 B |
| 06/05/2026 | $89.00 | $89.55 (0.62%) | $90.39 | $88.78 | 5.68 M | $87.61 B |
| 06/04/2026 | $90.00 | $88.54 (-1.62%) | $90.44 | $88.30 | 4.86 M | $86.62 B |
| 06/03/2026 | $87.88 | $89.04 (1.32%) | $89.70 | $87.84 | 4.80 M | $87.11 B |
| 06/02/2026 | $89.17 | $88.24 (-1.04%) | $89.27 | $87.23 | 7.39 M | $86.33 B |
| 06/01/2026 | $88.25 | $89.10 (0.96%) | $89.86 | $87.82 | 5.81 M | $87.17 B |
| 05/29/2026 | $87.99 | $88.08 (0.1%) | $89.10 | $87.42 | 9.47 M | $86.17 B |
| 05/28/2026 | $88.48 | $87.99 (-0.55%) | $89.14 | $87.70 | 4.74 M | $86.08 B |
| 05/27/2026 | $88.00 | $89.24 (1.41%) | $89.85 | $87.94 | 5.67 M | $87.30 B |
| 05/26/2026 | $87.39 | $87.42 (0.03%) | $87.95 | $86.68 | 4.81 M | $85.52 B |
| 05/22/2026 | $86.20 | $86.79 (0.68%) | $87.11 | $85.86 | 3.24 M | $84.91 B |
| 05/21/2026 | $86.64 | $86.32 (-0.37%) | $86.75 | $85.47 | 4.31 M | $84.45 B |
| 05/20/2026 | $86.35 | $86.88 (0.61%) | $87.63 | $86.01 | 4.33 M | $85.00 B |
| 05/19/2026 | $87.53 | $86.35 (-1.35%) | $88.04 | $86.18 | 4.73 M | $84.48 B |
| 05/18/2026 | $87.49 | $88.54 (1.2%) | $88.66 | $86.86 | 4.81 M | $86.62 B |
| 05/15/2026 | $86.00 | $87.09 (1.27%) | $87.91 | $85.88 | 6.15 M | $85.20 B |
| 05/14/2026 | $85.75 | $85.82 (0.08%) | $86.04 | $85.20 | 4.13 M | $83.96 B |
| 05/13/2026 | $86.00 | $85.93 (-0.08%) | $86.79 | $85.28 | 6.52 M | $84.07 B |
| 05/12/2026 | $86.00 | $85.87 (-0.15%) | $86.33 | $84.81 | 6.03 M | $84.01 B |
| 05/11/2026 | $85.01 | $86.41 (1.65%) | $86.45 | $83.26 | 7.79 M | $84.54 B |
| 05/08/2026 | $84.50 | $86.29 (2.12%) | $88.77 | $83.13 | 15.28 M | $84.42 B |
| 05/07/2026 | $76.71 | $75.97 (-0.96%) | $76.96 | $75.38 | 6.63 M | $74.32 B |
| 05/06/2026 | $76.83 | $77.20 (0.48%) | $77.96 | $76.30 | 4.30 M | $75.53 B |
| 05/05/2026 | $75.00 | $75.80 (1.07%) | $76.61 | $74.85 | 3.82 M | $74.16 B |
| 05/04/2026 | $76.14 | $75.20 (-1.23%) | $76.55 | $74.60 | 6.49 M | $73.57 B |
| 05/01/2026 | $77.32 | $77.12 (-0.26%) | $78.34 | $76.76 | 3.27 M | $75.45 B |
| 04/30/2026 | $77.19 | $77.07 (-0.16%) | $77.93 | $76.70 | 4.56 M | $75.40 B |
| 04/29/2026 | $76.89 | $76.89 (0%) | $77.07 | $76.13 | 3.05 M | $75.22 B |
| 04/28/2026 | $77.86 | $77.19 (-0.86%) | $78.37 | $77.06 | 4.01 M | $75.52 B |
| 04/27/2026 | $78.02 | $76.86 (-1.49%) | $78.31 | $76.81 | 3.40 M | $75.19 B |
| 04/24/2026 | $77.55 | $78.23 (0.88%) | $78.25 | $77.23 | 4.20 M | $76.53 B |
| 04/23/2026 | $76.57 | $77.56 (1.29%) | $78.00 | $76.32 | 3.86 M | $75.88 B |
| 04/22/2026 | $75.78 | $75.95 (0.22%) | $76.68 | $75.54 | 4.06 M | $74.30 B |
| 04/21/2026 | $76.88 | $75.27 (-2.09%) | $77.23 | $75.10 | 5.48 M | $73.64 B |
| 04/20/2026 | $76.50 | $77.23 (0.95%) | $77.44 | $76.20 | 5.15 M | $75.55 B |
| 04/17/2026 | $75.72 | $76.72 (1.32%) | $76.84 | $75.36 | 4.79 M | $75.06 B |
| 04/16/2026 | $74.55 | $75.36 (1.09%) | $76.31 | $74.55 | 5.04 M | $73.73 B |
| 04/15/2026 | $75.00 | $74.93 (-0.09%) | $75.07 | $73.86 | 4.93 M | $73.30 B |
| 04/14/2026 | $74.77 | $75.07 (0.4%) | $76.42 | $74.56 | 5.68 M | $73.44 B |
| 04/13/2026 | $75.35 | $75.17 (-0.24%) | $75.53 | $74.58 | 3.51 M | $73.54 B |
| 04/10/2026 | $76.17 | $75.72 (-0.59%) | $76.67 | $75.40 | 3.83 M | $74.08 B |
| 04/09/2026 | $74.61 | $76.19 (2.12%) | $76.93 | $74.49 | 3.80 M | $74.54 B |
| 04/08/2026 | $74.51 | $75.14 (0.85%) | $75.64 | $74.07 | 5.48 M | $73.51 B |
| 04/07/2026 | $73.94 | $72.44 (-2.03%) | $74.16 | $72.08 | 5.61 M | $70.87 B |
| 04/06/2026 | $72.13 | $74.16 (2.81%) | $74.23 | $71.82 | 4.06 M | $72.55 B |
| 04/02/2026 | $72.16 | $72.37 (0.29%) | $72.70 | $71.74 | 3.16 M | $70.80 B |
| 04/01/2026 | $72.42 | $72.77 (0.48%) | $73.20 | $71.86 | 4.25 M | $71.19 B |
| 03/31/2026 | $71.61 | $72.46 (1.19%) | $72.61 | $70.86 | 8.04 M | $70.89 B |
| 03/30/2026 | $72.05 | $71.32 (-1.01%) | $72.17 | $70.97 | 5.23 M | $69.77 B |
| 03/27/2026 | $72.10 | $71.83 (-0.37%) | $72.83 | $71.62 | 4.02 M | $70.27 B |
| 03/26/2026 | $73.21 | $71.98 (-1.68%) | $73.33 | $71.82 | 4.59 M | $70.42 B |
| 03/25/2026 | $73.18 | $73.21 (0.04%) | $73.99 | $72.22 | 3.88 M | $71.62 B |
| 03/24/2026 | $73.78 | $73.00 (-1.06%) | $74.55 | $72.88 | 4.30 M | $71.42 B |
| 03/23/2026 | $75.60 | $73.96 (-2.17%) | $75.60 | $73.75 | 4.91 M | $72.36 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
