MNST - Monster Beverage Corp
85.87
-0.540 -0.629%
Share volume: 6,018,775
Last Updated: 05-12-2026
Candy & Soda/Bottled-Canned Soft Drinks:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$86.41
-0.54
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $86.00 | $86.00 | $86.33 | $86.33 | $84.81 | $84.81 | $85.87 | $85.87 | 6,018,775 | $6,018,775.00 |
| 05-11-2026 | $85.01 | $85.01 | $86.45 | $86.45 | $83.26 | $83.26 | $86.41 | $86.41 | 7,794,316 | $7,794,316.00 |
| 05-08-2026 | $84.50 | $84.50 | $88.77 | $88.77 | $83.13 | $83.13 | $86.29 | $86.29 | 15,284,847 | $15,284,847.00 |
| 05-07-2026 | $76.71 | $76.71 | $76.96 | $76.96 | $75.38 | $75.38 | $75.97 | $75.97 | 6,626,134 | $6,626,134.00 |
| 05-06-2026 | $76.83 | $76.83 | $77.96 | $77.96 | $76.30 | $76.30 | $77.20 | $77.20 | 4,295,225 | $4,295,225.00 |
| 05-05-2026 | $75.00 | $75.00 | $76.61 | $76.61 | $74.85 | $74.85 | $75.80 | $75.80 | 3,820,757 | $3,820,757.00 |
| 05-04-2026 | $76.14 | $76.14 | $76.55 | $76.55 | $74.60 | $74.60 | $75.20 | $75.20 | 6,493,058 | $6,493,058.00 |
| 05-01-2026 | $77.32 | $77.32 | $78.34 | $78.34 | $76.76 | $76.76 | $77.12 | $77.12 | 3,270,567 | $3,270,567.00 |
| 04-30-2026 | $77.19 | $77.19 | $77.93 | $77.93 | $76.70 | $76.70 | $77.07 | $77.07 | 4,559,410 | $4,559,410.00 |
| 04-29-2026 | $76.89 | $76.89 | $77.07 | $77.07 | $76.13 | $76.13 | $76.89 | $76.89 | 3,046,054 | $3,046,054.00 |