5 DAY PERFORMANCE
+69.91%
1 MONTH PERFORMANCE
+58.46%
3 MONTH PERFORMANCE
+65.82%
6 MONTH PERFORMANCE
+105.51%
YEAR-TO-DATE PERFORMANCE
+97.52%
1 YEAR PERFORMANCE
+136.14%
Monster Beverage Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $43.85 | $44.42 (1.29%) | $44.54 | $43.85 | 2.59 M | |
| 09/18/2026 | $44.66 | $44.71 (0.11%) | $45.08 | $44.36 | 18.53 M | $87.51 B |
| 09/17/2026 | $44.78 | $44.51 (-0.6%) | $44.81 | $44.23 | 9.16 M | $87.12 B |
| 09/16/2026 | $44.66 | $44.57 (-0.2%) | $45.04 | $44.53 | 8.02 M | $87.24 B |
| 09/15/2026 | $44.00 | $44.63 (1.43%) | $44.94 | $43.86 | 9.59 M | $87.36 B |
| 09/14/2026 | $43.51 | $44.20 (1.59%) | $44.41 | $43.51 | 9.01 M | $86.51 B |
| 09/11/2026 | $43.45 | $43.40 (-0.12%) | $43.52 | $42.89 | 7.02 M | $84.95 B |
| 09/10/2026 | $42.73 | $43.09 (0.84%) | $43.53 | $42.52 | 9.47 M | $84.34 B |
| 09/09/2026 | $42.86 | $42.84 (-0.05%) | $42.97 | $42.19 | 11.86 M | $83.85 B |
| 09/08/2026 | $43.64 | $43.15 (-1.12%) | $43.70 | $43.01 | 8.54 M | $84.46 B |
| 09/04/2026 | $43.78 | $43.82 (0.09%) | $44.17 | $43.65 | 12.45 M | $85.77 B |
| 09/03/2026 | $44.40 | $44.08 (-0.72%) | $44.62 | $43.97 | 8.94 M | $86.28 B |
| 09/02/2026 | $45.34 | $44.42 (-2.03%) | $45.37 | $44.04 | 10.51 M | $86.94 B |
| 09/01/2026 | $45.97 | $44.99 (-2.13%) | $46.10 | $44.89 | 7.28 M | $88.06 B |
| 08/31/2026 | $46.51 | $45.92 (-1.27%) | $46.66 | $45.78 | 12.16 M | $89.88 B |
| 08/28/2026 | $47.15 | $46.86 (-0.62%) | $47.15 | $46.38 | 5.28 M | $91.72 B |
| 08/27/2026 | $46.99 | $46.70 (-0.62%) | $47.07 | $46.44 | 7.43 M | $91.41 B |
| 08/26/2026 | $48.94 | $47.81 (-2.31%) | $48.94 | $47.79 | 6.22 M | $93.58 B |
| 08/25/2026 | $48.86 | $48.73 (-0.27%) | $49.24 | $48.34 | 7.09 M | $95.38 B |
| 08/24/2026 | $48.10 | $48.92 (1.7%) | $49.12 | $48.09 | 11.67 M | $95.75 B |
| 08/21/2026 | $47.60 | $47.79 (0.4%) | $48.12 | $47.22 | 12.53 M | $93.54 B |
| 08/20/2026 | $47.07 | $47.49 (0.89%) | $47.91 | $46.96 | 9.06 M | $92.95 B |
| 08/19/2026 | $47.28 | $47.43 (0.32%) | $47.98 | $47.21 | 11.95 M | $92.84 B |
| 08/18/2026 | $45.93 | $47.38 (3.16%) | $47.55 | $45.78 | 16.32 M | $92.74 B |
| 08/17/2026 | $46.50 | $45.52 (-2.11%) | $46.63 | $45.32 | 9.82 M | $89.10 B |
| 08/14/2026 | $46.51 | $46.82 (0.67%) | $46.94 | $46.17 | 7.93 M | $91.64 B |
| 08/13/2026 | $46.44 | $46.68 (0.52%) | $46.97 | $46.05 | 9.86 M | $91.37 B |
| 08/12/2026 | $45.43 | $45.98 (1.21%) | $46.01 | $45.05 | 8.54 M | $90.00 B |
| 08/11/2026 | $46.37 | $45.53 (-1.81%) | $46.62 | $45.16 | 9.58 M | $89.12 B |
| 08/10/2026 | $45.17 | $45.72 (1.22%) | $46.43 | $45.08 | 22.67 M | $89.49 B |
| 08/07/2026 | $46.90 | $45.18 (-3.67%) | $46.95 | $44.75 | 34.02 M | $88.43 B |
| 08/06/2026 | $47.00 | $47.08 (0.17%) | $47.60 | $46.41 | 27.32 M | $92.15 B |
| 08/05/2026 | $47.46 | $47.23 (-0.48%) | $47.59 | $46.93 | 17.33 M | $92.44 B |
| 08/04/2026 | $46.76 | $47.09 (0.71%) | $47.20 | $46.22 | 27.23 M | $92.17 B |
| 08/03/2026 | $48.68 | $46.78 (-3.9%) | $48.68 | $46.32 | 28.32 M | $91.56 B |
| 07/31/2026 | $48.70 | $48.19 (-1.05%) | $48.70 | $48.14 | 15.53 M | $94.32 B |
| 07/30/2026 | $48.27 | $48.83 (1.16%) | $48.87 | $47.92 | 26.17 M | $95.58 B |
| 07/29/2026 | $48.73 | $48.62 (-0.23%) | $49.65 | $48.48 | 18.22 M | $95.17 B |
| 07/28/2026 | $48.73 | $48.87 (0.29%) | $49.59 | $48.51 | 28.22 M | $95.65 B |
| 07/27/2026 | $47.11 | $47.67 (1.19%) | $47.81 | $47.00 | 15.10 M | $93.31 B |
| 07/24/2026 | $46.73 | $46.75 (0.04%) | $47.00 | $46.48 | 23.80 M | $91.50 B |
| 07/23/2026 | $47.14 | $46.78 (-0.76%) | $47.27 | $46.56 | 15.48 M | $91.56 B |
| 07/22/2026 | $47.31 | $47.84 (1.12%) | $47.90 | $47.20 | 19.33 M | $93.64 B |
| 07/21/2026 | $48.04 | $47.23 (-1.69%) | $48.04 | $46.89 | 16.96 M | $92.44 B |
| 07/20/2026 | $48.63 | $47.73 (-1.85%) | $48.99 | $47.68 | 20.23 M | $93.42 B |
| 07/17/2026 | $50.01 | $48.75 (-2.52%) | $50.17 | $48.29 | 43.02 M | $95.42 B |
| 07/16/2026 | $49.03 | $49.97 (1.92%) | $49.99 | $48.79 | 36.46 M | $97.81 B |
| 07/15/2026 | $49.01 | $48.79 (-0.45%) | $49.52 | $48.65 | 24.83 M | $95.50 B |
| 07/14/2026 | $48.84 | $49.01 (0.35%) | $49.20 | $48.54 | 18.36 M | $95.93 B |
| 07/13/2026 | $48.46 | $48.54 (0.17%) | $48.87 | $48.27 | 15.16 M | $95.01 B |
| 07/10/2026 | $48.02 | $48.70 (1.42%) | $48.75 | $47.93 | 7.14 M | $95.32 B |
| 07/09/2026 | $47.44 | $48.28 (1.77%) | $48.28 | $47.37 | 11.51 M | $94.50 B |
| 07/08/2026 | $48.70 | $47.58 (-2.3%) | $48.70 | $47.55 | 10.64 M | $93.13 B |
| 07/07/2026 | $49.21 | $48.46 (-1.52%) | $49.58 | $47.86 | 16.99 M | $94.85 B |
| 07/06/2026 | $48.77 | $48.69 (-0.16%) | $49.12 | $48.04 | 9.89 M | $95.30 B |
| 07/02/2026 | $49.05 | $48.80 (-0.51%) | $49.47 | $48.74 | 11.37 M | $95.52 B |
| 07/01/2026 | $48.53 | $48.68 (0.31%) | $49.16 | $48.32 | 8.60 M | $95.28 B |
| 06/30/2026 | $48.34 | $48.06 (-0.58%) | $48.88 | $47.55 | 12.37 M | $94.07 B |
| 06/29/2026 | $48.24 | $48.82 (1.2%) | $48.87 | $48.11 | 10.12 M | $95.56 B |
| 06/26/2026 | $48.29 | $48.19 (-0.21%) | $48.94 | $48.03 | 26.84 M | $94.32 B |
| 06/25/2026 | $47.18 | $47.92 (1.57%) | $48.03 | $47.12 | 11.64 M | $93.79 B |
| 06/24/2026 | $46.98 | $47.35 (0.79%) | $47.88 | $46.74 | 8.77 M | $92.68 B |
| 06/23/2026 | $47.44 | $46.85 (-1.24%) | $47.44 | $46.31 | 10.73 M | $91.70 B |
| 06/22/2026 | $45.88 | $46.51 (1.37%) | $46.71 | $45.75 | 9.75 M | $91.04 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.
