Free Trial

Monster Beverage (MNST) Stock Chart & Stock Price History

→ Bitcoin Rockets To Record High But Buy THIS Instead (From Paradigm Press) (Ad)
Free MNST Stock Alerts
$53.39
-0.15 (-0.28%)
(As of 05:27 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Monster Beverage Stock Price Performance

5 Day
Performance
+0.04%
1 Month
Performance
-6.17%
3 Month
Performance
-3.54%
6 Month
Performance
+1.39%
Year-To-Date
Performance
-7.33%
1 Year
Performance
-7.21%
Receive MNST Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Monster Beverage and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Bitcoin Rockets To Record High But Buy THIS Instead
Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…
>>Click here to find out what it is.

MNST Stock Chart for Thursday, May, 2, 2024

MNST Chart by TradingView

Monster Beverage Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$53.45$53.54
+0.17%		$54.14$52.947.36 million shs$55.77 billion
04/30/2024$54.13$53.45
-1.26%		$54.12$53.445.65 million shs$55.62 billion
04/29/2024$53.37$54.13
+1.42%		$54.14$53.344.00 million shs$56.33 billion
04/26/2024$53.15$53.37
+0.41%		$53.53$52.524.20 million shs$55.54 billion
04/25/2024$54.33$53.15
-2.17%		$54.06$51.987.44 million shs$55.31 billion
04/24/2024$53.73$54.33
+1.12%		$54.87$53.006.94 million shs$56.54 billion
04/23/2024$53.60$53.73
+0.24%		$53.85$53.195.63 million shs$55.91 billion
04/22/2024$53.14$53.60
+0.87%		$53.79$53.244.43 million shs$55.78 billion
04/19/2024$53.46$53.14
-0.60%		$53.66$52.7410.37 million shs$55.30 billion
04/18/2024$54.25$53.46
-1.46%		$54.44$53.214.76 million shs$55.63 billion
04/17/2024$54.69$54.25
-0.80%		$55.11$53.945.93 million shs$56.45 billion
04/16/2024$54.11$54.69
+1.07%		$54.99$53.986.22 million shs$56.91 billion
04/15/2024$55.01$54.11
-1.64%		$55.48$53.558.89 million shs$56.31 billion
04/12/2024$54.73$55.01
+0.51%		$55.02$54.315.63 million shs$57.25 billion
04/11/2024$54.81$54.73
-0.15%		$55.10$54.464.53 million shs$56.95 billion
04/10/2024$55.75$54.81
-1.69%		$55.23$54.306.27 million shs$57.04 billion
04/09/2024$55.65$55.75
+0.18%		$56.08$55.353.87 million shs$58.02 billion
04/08/2024$55.90$55.65
-0.45%		$55.97$55.624.26 million shs$57.91 billion
04/05/2024$55.75$55.90
+0.27%		$56.35$55.554.85 million shs$58.17 billion
04/04/2024$55.95$55.75
-0.36%		$56.80$55.535.57 million shs$58.02 billion
04/03/2024$56.90$55.95
-1.67%		$57.10$55.874.73 million shs$58.22 billion
04/02/2024$57.74$56.90
-1.45%		$57.76$56.835.99 million shs$59.21 billion
04/01/2024$59.28$57.74
-2.60%		$59.56$57.655.37 million shs$60.09 billion
03/29/2024$59.28$59.28$60.09$59.194.47 million shs$61.69 billion
03/28/2024$59.20$59.28
+0.14%		$60.09$59.194.41 million shs$61.69 billion
03/27/2024$59.32$59.20
-0.20%		$60.13$59.043.49 million shs$61.61 billion
03/26/2024$59.09$59.32
+0.39%		$59.56$59.102.84 million shs$61.73 billion
03/25/2024$59.50$59.09
-0.69%		$59.83$58.973.90 million shs$61.49 billion
03/22/2024$59.88$59.50
-0.63%		$59.90$59.413.03 million shs$61.92 billion
03/21/2024$60.14$59.88
-0.43%		$60.55$59.803.11 million shs$62.31 billion
03/20/2024$60.54$60.14
-0.66%		$60.82$59.843.34 million shs$62.58 billion
03/19/2024$60.79$60.54
-0.41%		$61.03$60.393.34 million shs$63.00 billion
03/18/2024$60.45$60.79
+0.56%		$61.21$60.503.92 million shs$63.26 billion
03/15/2024$60.30$60.45
+0.25%		$60.66$59.538.05 million shs$62.91 billion
03/14/2024$60.85$60.30
-0.90%		$61.19$60.063.93 million shs$62.75 billion
03/13/2024$59.82$60.85
+1.72%		$61.23$59.775.91 million shs$63.32 billion
03/12/2024$59.16$59.82
+1.12%		$59.93$58.903.72 million shs$62.25 billion
03/11/2024$59.18$59.16
-0.03%		$59.55$58.753.31 million shs$61.56 billion
03/08/2024$59.38$59.18
-0.34%		$59.76$58.824.29 million shs$61.59 billion
03/07/2024$58.31$59.38
+1.84%		$59.53$58.254.68 million shs$61.79 billion
Global crypto currency reset (41 major banks signed up) (Ad)

Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...

 Here's everything you need to know.
03/06/2024$57.89$58.31
+0.73%		$58.61$57.536.49 million shs$60.68 billion
03/05/2024$58.50$57.89
-1.04%		$58.60$57.695.85 million shs$60.24 billion
03/04/2024$58.79$58.50
-0.49%		$59.20$58.326.99 million shs$60.88 billion
03/01/2024$59.10$58.79
-0.52%		$59.13$58.386.40 million shs$61.17 billion
02/29/2024$55.85$59.10
+5.82%		$60.07$58.3911.12 million shs$61.49 billion
02/28/2024$56.11$55.85
-0.46%		$56.25$55.056.78 million shs$58.11 billion
02/27/2024$55.72$56.11
+0.70%		$56.14$55.294.20 million shs$58.38 billion
02/26/2024$55.29$55.72
+0.78%		$55.93$55.054.83 million shs$57.97 billion
02/23/2024$55.11$55.29
+0.33%		$55.69$54.973.31 million shs$57.53 billion
02/22/2024$55.14$55.11
-0.05%		$55.45$54.806.58 million shs$57.34 billion
02/21/2024$55.40$55.14
-0.47%		$55.66$54.915.54 million shs$57.37 billion
02/20/2024$55.02$55.40
+0.69%		$55.68$54.865.33 million shs$57.64 billion
02/19/2024$55.02$55.02$55.97$54.966.08 million shs$57.25 billion
02/16/2024$56.17$55.02
-2.05%		$55.97$54.966.08 million shs$57.25 billion
02/15/2024$55.87$56.17
+0.54%		$56.42$55.795.55 million shs$58.44 billion
02/14/2024$56.16$55.87
-0.52%		$56.64$55.463.98 million shs$58.13 billion
02/13/2024$55.93$56.16
+0.41%		$56.46$55.425.97 million shs$58.43 billion
02/12/2024$55.66$55.93
+0.49%		$55.99$55.273.42 million shs$58.19 billion
02/09/2024$56.49$55.66
-1.47%		$56.57$55.353.84 million shs$57.91 billion
02/08/2024$56.46$56.49
+0.05%		$56.53$56.014.25 million shs$58.77 billion
02/07/2024$56.34$56.46
+0.21%		$56.91$56.224.32 million shs$58.74 billion
02/06/2024$55.12$56.34
+2.21%		$56.38$55.047.41 million shs$58.62 billion
02/05/2024$55.35$55.12
-0.42%		$55.37$54.764.77 million shs$57.35 billion
02/02/2024$55.94$55.35
-1.05%		$55.93$55.005.48 million shs$57.59 billion
02/01/2024$55.02$55.94
+1.67%		$56.04$54.824.84 million shs$58.20 billion

Related Companies:
This page (NASDAQ:MNST) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Your bank is lying to you.
MyBankTracker
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
A once-in-a-century investment opportunity
Stansberry Research