MNST - Monster Beverage Corp
77.56
1.610 2.076%
Share volume: 3,848,663
Last Updated: 04-23-2026
Candy & Soda/Bottled-Canned Soft Drinks:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$75.95
1.61
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $76.57 | $76.57 | $78.00 | $78.00 | $76.32 | $76.32 | $77.56 | $77.56 | 3,848,663 | $3,848,663.00 |
| 04-22-2026 | $75.78 | $75.78 | $76.68 | $76.68 | $75.54 | $75.54 | $75.95 | $75.95 | 4,062,931 | $4,062,931.00 |
| 04-21-2026 | $76.88 | $76.88 | $77.23 | $77.23 | $75.10 | $75.10 | $75.27 | $75.27 | 5,482,757 | $5,482,757.00 |
| 04-20-2026 | $76.50 | $76.50 | $77.44 | $77.44 | $76.20 | $76.20 | $77.23 | $77.23 | 5,148,163 | $5,148,163.00 |
| 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 |