5 DAY PERFORMANCE
-1.80%
1 MONTH PERFORMANCE
+2.12%
3 MONTH PERFORMANCE
-8.25%
6 MONTH PERFORMANCE
+14.21%
YEAR-TO-DATE PERFORMANCE
-1.23%
1 YEAR PERFORMANCE
+26.17%
Monster Beverage Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $76.83 | $77.20 (0.48%) | $77.96 | $76.30 | 4.24 M | $75.46 B |
| 05/05/2026 | $75.00 | $75.80 (1.07%) | $76.61 | $74.85 | 3.82 M | $74.10 B |
| 05/04/2026 | $76.14 | $75.20 (-1.23%) | $76.55 | $74.60 | 6.49 M | $73.51 B |
| 05/01/2026 | $77.32 | $77.12 (-0.26%) | $78.34 | $76.76 | 3.27 M | $75.39 B |
| 04/30/2026 | $77.19 | $77.07 (-0.16%) | $77.93 | $76.70 | 4.56 M | $75.34 B |
| 04/29/2026 | $76.89 | $76.89 (0%) | $77.07 | $76.13 | 3.05 M | $75.16 B |
| 04/28/2026 | $77.86 | $77.19 (-0.86%) | $78.37 | $77.06 | 4.01 M | $75.45 B |
| 04/27/2026 | $78.02 | $76.86 (-1.49%) | $78.31 | $76.81 | 3.40 M | $75.13 B |
| 04/24/2026 | $77.55 | $78.23 (0.88%) | $78.25 | $77.23 | 4.20 M | $76.47 B |
| 04/23/2026 | $76.57 | $77.56 (1.29%) | $78.00 | $76.32 | 3.86 M | $75.82 B |
| 04/22/2026 | $75.78 | $75.95 (0.22%) | $76.68 | $75.54 | 4.06 M | $74.24 B |
| 04/21/2026 | $76.88 | $75.27 (-2.09%) | $77.23 | $75.10 | 5.48 M | $73.58 B |
| 04/20/2026 | $76.50 | $77.23 (0.95%) | $77.44 | $76.20 | 5.15 M | $75.49 B |
| 04/17/2026 | $75.72 | $76.72 (1.32%) | $76.84 | $75.36 | 4.79 M | $75.00 B |
| 04/16/2026 | $74.55 | $75.36 (1.09%) | $76.31 | $74.55 | 5.04 M | $73.67 B |
| 04/15/2026 | $75.00 | $74.93 (-0.09%) | $75.07 | $73.86 | 4.93 M | $73.25 B |
| 04/14/2026 | $74.77 | $75.07 (0.4%) | $76.42 | $74.56 | 5.68 M | $73.38 B |
| 04/13/2026 | $75.35 | $75.17 (-0.24%) | $75.53 | $74.58 | 3.51 M | $73.48 B |
| 04/10/2026 | $76.17 | $75.72 (-0.59%) | $76.67 | $75.40 | 3.83 M | $74.02 B |
| 04/09/2026 | $74.61 | $76.19 (2.12%) | $76.93 | $74.49 | 3.80 M | $74.48 B |
| 04/08/2026 | $74.51 | $75.14 (0.85%) | $75.64 | $74.07 | 5.48 M | $73.45 B |
| 04/07/2026 | $73.94 | $72.44 (-2.03%) | $74.16 | $72.08 | 5.61 M | $70.81 B |
| 04/06/2026 | $72.13 | $74.16 (2.81%) | $74.23 | $71.82 | 4.06 M | $72.49 B |
| 04/02/2026 | $72.16 | $72.37 (0.29%) | $72.70 | $71.74 | 3.16 M | $70.74 B |
| 04/01/2026 | $72.42 | $72.77 (0.48%) | $73.20 | $71.86 | 4.25 M | $71.13 B |
| 03/31/2026 | $71.61 | $72.46 (1.19%) | $72.61 | $70.86 | 8.04 M | $70.83 B |
| 03/30/2026 | $72.05 | $71.32 (-1.01%) | $72.17 | $70.97 | 5.23 M | $69.72 B |
| 03/27/2026 | $72.10 | $71.83 (-0.37%) | $72.83 | $71.62 | 4.02 M | $70.22 B |
| 03/26/2026 | $73.21 | $71.98 (-1.68%) | $73.33 | $71.82 | 4.59 M | $70.36 B |
| 03/25/2026 | $73.18 | $73.21 (0.04%) | $73.99 | $72.22 | 3.88 M | $71.56 B |
| 03/24/2026 | $73.78 | $73.00 (-1.06%) | $74.55 | $72.88 | 4.30 M | $71.36 B |
| 03/23/2026 | $75.60 | $73.96 (-2.17%) | $75.60 | $73.75 | 4.91 M | $72.30 B |
| 03/20/2026 | $73.47 | $73.69 (0.3%) | $74.49 | $73.25 | 10.53 M | $72.03 B |
| 03/19/2026 | $74.23 | $73.74 (-0.66%) | $74.91 | $73.61 | 4.53 M | $72.08 B |
| 03/18/2026 | $77.36 | $74.09 (-4.23%) | $77.44 | $73.78 | 6.85 M | $72.42 B |
| 03/17/2026 | $78.14 | $77.59 (-0.7%) | $78.14 | $76.87 | 3.84 M | $75.85 B |
| 03/16/2026 | $77.93 | $77.05 (-1.13%) | $78.58 | $76.91 | 4.29 M | $75.32 B |
| 03/13/2026 | $77.29 | $77.11 (-0.23%) | $77.93 | $76.62 | 4.00 M | $75.38 B |
| 03/12/2026 | $76.70 | $76.99 (0.38%) | $78.26 | $76.35 | 6.00 M | $75.26 B |
| 03/11/2026 | $76.31 | $77.52 (1.59%) | $77.72 | $75.47 | 6.22 M | $75.78 B |
| 03/10/2026 | $75.68 | $76.70 (1.35%) | $77.63 | $75.28 | 5.99 M | $74.98 B |
| 03/09/2026 | $74.96 | $75.72 (1.01%) | $75.74 | $73.35 | 8.61 M | $74.02 B |
| 03/06/2026 | $75.90 | $75.61 (-0.38%) | $76.37 | $75.30 | 5.86 M | $73.91 B |
| 03/05/2026 | $78.05 | $76.70 (-1.73%) | $78.33 | $76.51 | 6.94 M | $74.98 B |
| 03/04/2026 | $79.24 | $78.61 (-0.8%) | $79.47 | $78.07 | 6.06 M | $76.84 B |
| 03/03/2026 | $80.50 | $78.99 (-1.88%) | $80.81 | $78.34 | 7.83 M | $77.21 B |
| 03/02/2026 | $84.64 | $81.06 (-4.23%) | $85.10 | $81.01 | 7.31 M | $79.24 B |
| 02/27/2026 | $85.75 | $85.30 (-0.52%) | $87.38 | $84.69 | 13.56 M | $83.38 B |
| 02/26/2026 | $85.76 | $86.66 (1.05%) | $86.80 | $85.41 | 9.48 M | $84.71 B |
| 02/25/2026 | $84.93 | $85.41 (0.57%) | $85.77 | $84.41 | 6.86 M | $83.49 B |
| 02/24/2026 | $84.58 | $85.54 (1.14%) | $85.59 | $84.26 | 5.04 M | $83.62 B |
| 02/23/2026 | $83.31 | $84.69 (1.66%) | $84.88 | $83.31 | 6.21 M | $82.79 B |
| 02/20/2026 | $82.42 | $83.76 (1.63%) | $83.98 | $81.86 | 6.60 M | $81.88 B |
| 02/19/2026 | $82.68 | $81.99 (-0.83%) | $83.46 | $81.61 | 5.74 M | $80.15 B |
| 02/18/2026 | $82.81 | $83.18 (0.45%) | $83.91 | $82.36 | 7.18 M | $81.31 B |
| 02/17/2026 | $81.83 | $82.90 (1.31%) | $82.93 | $81.49 | 7.76 M | $81.04 B |
| 02/13/2026 | $80.71 | $81.48 (0.95%) | $82.32 | $80.52 | 5.18 M | $79.65 B |
| 02/12/2026 | $81.03 | $81.17 (0.17%) | $82.10 | $80.68 | 4.59 M | $79.35 B |
| 02/11/2026 | $80.27 | $80.79 (0.65%) | $81.17 | $79.93 | 5.17 M | $78.97 B |
| 02/10/2026 | $80.35 | $80.17 (-0.22%) | $80.69 | $79.77 | 8.35 M | $78.37 B |
| 02/09/2026 | $82.49 | $80.90 (-1.93%) | $82.64 | $80.35 | 6.10 M | $79.08 B |
| 02/06/2026 | $81.94 | $82.54 (0.73%) | $82.60 | $81.75 | 4.29 M | $80.68 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.
