MNST - Monster Beverage Corp
77.23
0.510 0.660%
Share volume: 5,132,636
Last Updated: 04-20-2026
Candy & Soda/Bottled-Canned Soft Drinks:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$76.72
0.51
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $76.50 | $76.50 | $77.44 | $77.44 | $76.20 | $76.20 | $77.23 | $77.23 | 5,132,636 | $5,132,636.00 |
| 04-17-2026 | $75.72 | $75.72 | $76.84 | $76.84 | $75.36 | $75.36 | $76.72 | $76.72 | 4,791,485 | $4,791,485.00 |
| 04-16-2026 | $74.55 | $74.55 | $76.31 | $76.31 | $74.55 | $74.55 | $75.36 | $75.36 | 5,036,884 | $5,036,884.00 |
| 04-15-2026 | $75.00 | $75.00 | $75.07 | $75.07 | $73.86 | $73.86 | $74.93 | $74.93 | 4,928,697 | $4,928,697.00 |
| 04-14-2026 | $74.77 | $74.77 | $76.42 | $76.42 | $74.56 | $74.56 | $75.07 | $75.07 | 5,681,836 | $5,681,836.00 |
| 04-13-2026 | $75.35 | $75.35 | $75.53 | $75.53 | $74.59 | $74.59 | $75.17 | $75.17 | 3,513,719 | $3,513,719.00 |
| 04-10-2026 | $76.17 | $76.17 | $76.67 | $76.67 | $75.40 | $75.40 | $75.72 | $75.72 | 3,826,860 | $3,826,860.00 |
| 04-09-2026 | $74.61 | $74.61 | $76.93 | $76.93 | $74.49 | $74.49 | $76.19 | $76.19 | 3,803,705 | $3,803,705.00 |
| 04-08-2026 | $74.51 | $74.51 | $75.64 | $75.64 | $74.07 | $74.07 | $75.14 | $75.14 | 5,480,886 | $5,480,886.00 |
| 04-07-2026 | $73.94 | $73.94 | $74.16 | $74.16 | $72.08 | $72.08 | $72.44 | $72.44 | 5,614,618 | $5,614,618.00 |