Free Trial

Monster Beverage (MNST) Stock Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free MNST Stock Alerts
$53.73
+0.13 (+0.24%)
(As of 04:29 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Monster Beverage Stock Price Performance

5 Day
Performance
+0.04%
1 Month
Performance
-10.12%
3 Month
Performance
-3.76%
6 Month
Performance
+6.32%
Year-To-Date
Performance
-7.17%
1 Year
Performance
+0.77%
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 Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

MNST Stock Chart for Tuesday, April, 23, 2024

MNST Chart by TradingView

Monster Beverage Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
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
01/31/2024$55.31$55.02
-0.52%		$55.59$54.845.91 million shs$57.25 billion
01/30/2024$55.59$55.31
-0.50%		$55.58$55.004.70 million shs$57.55 billion
01/29/2024$55.44$55.59
+0.27%		$55.85$55.235.73 million shs$57.84 billion
01/26/2024$55.14$55.44
+0.54%		$55.58$55.005.27 million shs$57.68 billion
01/25/2024$55.07$55.14
+0.13%		$55.47$54.905.71 million shs$57.37 billion
01/24/2024$55.57$55.07
-0.90%		$55.69$54.988.61 million shs$57.30 billion
01/23/2024$56.32$55.57
-1.33%		$56.30$54.897.05 million shs$57.82 billion
01/22/2024$57.18$56.32
-1.50%		$57.33$56.254.29 million shs$58.60 billion

Related Companies:
This page (NASDAQ:MNST) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press