5 DAY PERFORMANCE
+3.03%
1 MONTH PERFORMANCE
-5.02%
3 MONTH PERFORMANCE
+8.48%
6 MONTH PERFORMANCE
+14.26%
YEAR-TO-DATE PERFORMANCE
+21.41%
1 YEAR PERFORMANCE
+45.02%
Monster Beverage Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $46.51 | $46.42 (-0.19%) | $46.58 | $46.18 | 255.27 K | |
| 08/13/2026 | $46.44 | $46.68 (0.52%) | $46.97 | $46.05 | 9.86 M | $91.37 B |
| 08/12/2026 | $45.43 | $45.98 (1.21%) | $46.01 | $45.05 | 8.54 M | $90.00 B |
| 08/11/2026 | $46.37 | $45.53 (-1.81%) | $46.62 | $45.16 | 9.58 M | $89.12 B |
| 08/10/2026 | $45.17 | $45.72 (1.22%) | $46.43 | $45.08 | 22.67 M | $89.49 B |
| 08/07/2026 | $46.90 | $45.18 (-3.67%) | $46.95 | $44.75 | 34.02 M | $88.43 B |
| 08/06/2026 | $47.00 | $47.08 (0.17%) | $47.60 | $46.41 | 27.32 M | $92.15 B |
| 08/05/2026 | $47.46 | $47.23 (-0.48%) | $47.59 | $46.93 | 17.33 M | $92.44 B |
| 08/04/2026 | $46.76 | $47.09 (0.71%) | $47.20 | $46.22 | 27.23 M | $92.17 B |
| 08/03/2026 | $48.68 | $46.78 (-3.9%) | $48.68 | $46.32 | 28.32 M | $91.56 B |
| 07/31/2026 | $48.70 | $48.19 (-1.05%) | $48.70 | $48.14 | 15.53 M | $94.32 B |
| 07/30/2026 | $48.27 | $48.83 (1.16%) | $48.87 | $47.92 | 26.17 M | $95.58 B |
| 07/29/2026 | $48.73 | $48.62 (-0.23%) | $49.65 | $48.48 | 18.22 M | $95.17 B |
| 07/28/2026 | $48.73 | $48.87 (0.29%) | $49.59 | $48.51 | 28.22 M | $95.65 B |
| 07/27/2026 | $47.11 | $47.67 (1.19%) | $47.81 | $47.00 | 15.10 M | $93.31 B |
| 07/24/2026 | $46.73 | $46.75 (0.04%) | $47.00 | $46.48 | 23.80 M | $91.50 B |
| 07/23/2026 | $47.14 | $46.78 (-0.76%) | $47.27 | $46.56 | 15.48 M | $91.56 B |
| 07/22/2026 | $47.31 | $47.84 (1.12%) | $47.90 | $47.20 | 19.33 M | $93.64 B |
| 07/21/2026 | $48.04 | $47.23 (-1.69%) | $48.04 | $46.89 | 16.96 M | $92.44 B |
| 07/20/2026 | $48.63 | $47.73 (-1.85%) | $48.99 | $47.68 | 20.23 M | $93.42 B |
| 07/17/2026 | $50.01 | $48.75 (-2.52%) | $50.17 | $48.29 | 43.02 M | $95.42 B |
| 07/16/2026 | $49.03 | $49.97 (1.92%) | $49.99 | $48.79 | 36.46 M | $97.81 B |
| 07/15/2026 | $49.01 | $48.79 (-0.45%) | $49.52 | $48.65 | 24.83 M | $95.50 B |
| 07/14/2026 | $48.84 | $49.01 (0.35%) | $49.20 | $48.54 | 18.36 M | $95.93 B |
| 07/13/2026 | $48.46 | $48.54 (0.17%) | $48.87 | $48.27 | 15.16 M | $95.01 B |
| 07/10/2026 | $48.02 | $48.70 (1.42%) | $48.75 | $47.93 | 7.14 M | $95.32 B |
| 07/09/2026 | $47.44 | $48.28 (1.77%) | $48.28 | $47.37 | 11.51 M | $94.50 B |
| 07/08/2026 | $48.70 | $47.58 (-2.3%) | $48.70 | $47.55 | 10.64 M | $93.13 B |
| 07/07/2026 | $49.21 | $48.46 (-1.52%) | $49.58 | $47.86 | 16.99 M | $94.85 B |
| 07/06/2026 | $48.77 | $48.69 (-0.16%) | $49.12 | $48.04 | 9.89 M | $95.30 B |
| 07/02/2026 | $49.05 | $48.80 (-0.51%) | $49.47 | $48.74 | 11.37 M | $95.52 B |
| 07/01/2026 | $48.53 | $48.68 (0.31%) | $49.16 | $48.32 | 8.60 M | $95.28 B |
| 06/30/2026 | $48.34 | $48.06 (-0.58%) | $48.88 | $47.55 | 12.37 M | $94.07 B |
| 06/29/2026 | $48.24 | $48.82 (1.2%) | $48.87 | $48.11 | 10.12 M | $95.56 B |
| 06/26/2026 | $48.29 | $48.19 (-0.21%) | $48.94 | $48.03 | 26.84 M | $94.32 B |
| 06/25/2026 | $47.18 | $47.92 (1.57%) | $48.03 | $47.12 | 11.64 M | $93.79 B |
| 06/24/2026 | $46.98 | $47.35 (0.79%) | $47.88 | $46.74 | 8.77 M | $92.68 B |
| 06/23/2026 | $47.44 | $46.85 (-1.24%) | $47.44 | $46.31 | 10.73 M | $91.70 B |
| 06/22/2026 | $45.88 | $46.51 (1.37%) | $46.71 | $45.75 | 9.75 M | $91.04 B |
| 06/18/2026 | $46.01 | $45.67 (-0.74%) | $46.18 | $45.48 | 25.21 M | $89.39 B |
| 06/17/2026 | $46.28 | $45.83 (-0.97%) | $46.63 | $45.75 | 8.67 M | $89.70 B |
| 06/16/2026 | $46.85 | $46.48 (-0.79%) | $46.96 | $46.25 | 9.52 M | $90.98 B |
| 06/15/2026 | $46.62 | $46.62 (0%) | $46.65 | $45.73 | 9.52 M | $91.25 B |
| 06/12/2026 | $46.32 | $46.42 (0.22%) | $46.54 | $45.80 | 9.24 M | $90.86 B |
| 06/11/2026 | $45.81 | $46.02 (0.46%) | $46.23 | $45.60 | 10.26 M | $90.08 B |
| 06/10/2026 | $45.45 | $45.61 (0.35%) | $45.74 | $45.05 | 13.90 M | $89.27 B |
| 06/09/2026 | $44.64 | $45.08 (0.99%) | $45.25 | $43.96 | 13.42 M | $88.24 B |
| 06/08/2026 | $44.65 | $44.24 (-0.92%) | $45.11 | $44.18 | 11.19 M | $86.59 B |
| 06/05/2026 | $44.50 | $44.78 (0.63%) | $45.20 | $44.39 | 11.35 M | $87.65 B |
| 06/04/2026 | $45.00 | $44.27 (-1.62%) | $45.22 | $44.15 | 9.73 M | $86.65 B |
| 06/03/2026 | $43.94 | $44.52 (1.32%) | $44.85 | $43.92 | 9.60 M | $87.14 B |
| 06/02/2026 | $44.59 | $44.12 (-1.05%) | $44.64 | $43.62 | 14.78 M | $86.36 B |
| 06/01/2026 | $44.13 | $44.55 (0.95%) | $44.93 | $43.91 | 11.61 M | $87.20 B |
| 05/29/2026 | $44.00 | $44.04 (0.09%) | $44.55 | $43.71 | 18.93 M | $86.20 B |
| 05/28/2026 | $44.24 | $44.00 (-0.54%) | $44.57 | $43.85 | 9.48 M | $86.12 B |
| 05/27/2026 | $44.00 | $44.62 (1.41%) | $44.93 | $43.97 | 11.35 M | $87.34 B |
| 05/26/2026 | $43.70 | $43.71 (0.02%) | $43.98 | $43.34 | 9.63 M | $85.55 B |
| 05/22/2026 | $43.10 | $43.40 (0.7%) | $43.56 | $42.93 | 6.48 M | $84.95 B |
| 05/21/2026 | $43.32 | $43.16 (-0.37%) | $43.38 | $42.74 | 8.61 M | $84.48 B |
| 05/20/2026 | $43.18 | $43.44 (0.6%) | $43.82 | $43.01 | 8.67 M | $85.03 B |
| 05/19/2026 | $43.77 | $43.18 (-1.35%) | $44.02 | $43.09 | 9.45 M | $84.52 B |
| 05/18/2026 | $43.75 | $44.27 (1.19%) | $44.33 | $43.43 | 9.61 M | $86.65 B |
| 05/15/2026 | $43.00 | $43.55 (1.28%) | $43.96 | $42.94 | 12.30 M | $85.24 B |
| 05/14/2026 | $42.88 | $42.91 (0.07%) | $43.02 | $42.60 | 8.26 M | $83.99 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
