Get the Stockscreener App
53.15
2.17%
-1.18
After Hours:
53.14
-0.010
-0.02%
Monster Beverage Corp. Stock (MNST) Price History
The historical daily chart and data for Monster Beverage Corp. stock (MNST), show that the latest closing stock price as of April 25, 2024, is $53.15.
- Monster Beverage Corp. all-time high stock price is $61.23, occurred on March 13, 2024.
- The lowest Monster Beverage Corp. stock price recorded was $10.50 on May 09, 2014. Since then, Monster Beverage Corp.'s stock price has risen over 406.19% to $53.15 now.
- The 52-week high stock price for MNST is $61.23, representing a 15.19% increase from the current share price, occurred on March 13, 2024.
- The 52-week low stock price for MNST is $47.13, indicating a -11.33% decrease from the current share price, occurred on October 13, 2023.
- The closing price of Monster Beverage Corp. (MNST) stock in the beginning of 2023 was $48.27. The stock closed the year at $50.77, a gain of over 5.17% for the year.
The table below shows more information about MNST historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 25, 2024 | $54.06 | $51.98 | $2.08 | 7,410,309.0 | -2.17% |
| Apr 24, 2024 | $54.87 | $53.00 | $1.87 | 6,326,208.0 | +1.12% |
| Apr 23, 2024 | $53.84 | $53.19 | $0.655 | 5,506,259.0 | +0.24% |
| Apr 22, 2024 | $53.80 | $53.24 | $0.55 | 4,306,445.0 | +0.87% |
| Apr 19, 2024 | $53.66 | $52.74 | $0.92 | 9,824,995.0 | -0.60% |
| Apr 18, 2024 | $54.44 | $53.20 | $1.23 | 4,723,467.0 | -1.46% |
| Apr 17, 2024 | $55.11 | $53.94 | $1.17 | 5,854,036.0 | -0.80% |
| Apr 16, 2024 | $54.99 | $53.98 | $1.01 | 6,117,060.0 | +1.07% |
| Apr 15, 2024 | $55.48 | $53.55 | $1.93 | 8,792,839.0 | -1.64% |
| Apr 12, 2024 | $55.02 | $54.31 | $0.71 | 5,634,073.0 | +0.51% |
| Apr 11, 2024 | $55.10 | $54.46 | $0.64 | 4,527,697.0 | -0.15% |
| Apr 10, 2024 | $55.27 | $54.30 | $0.97 | 6,271,707.0 | -1.69% |
| Apr 09, 2024 | $56.08 | $55.35 | $0.725 | 3,868,543.0 | +0.22% |
| Apr 08, 2024 | $55.98 | $55.61 | $0.37 | 3,547,678.0 | -0.48% |
| Apr 05, 2024 | $56.35 | $55.55 | $0.80 | 4,847,481.0 | +0.27% |
| Apr 04, 2024 | $56.80 | $55.52 | $1.28 | 5,547,080.0 | -0.36% |
| Apr 03, 2024 | $57.10 | $55.87 | $1.23 | 4,726,234.0 | -1.67% |
| Apr 02, 2024 | $57.84 | $56.83 | $1.02 | 5,986,771.0 | -1.45% |
| Apr 01, 2024 | $59.56 | $57.65 | $1.91 | 5,369,058.0 | -2.60% |
| Mar 28, 2024 | $60.09 | $59.19 | $0.90 | 4,466,196.0 | +0.14% |
| Mar 27, 2024 | $60.13 | $59.03 | $1.10 | 3,494,328.0 | -0.20% |
| Mar 26, 2024 | $59.56 | $59.09 | $0.465 | 2,835,600.0 | +0.39% |
Monster Beverage Corp. Stock (MNST) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Monster Beverage Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MNST shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Monster Beverage Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Monster Beverage Corp. Stock (MNST) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $59.56 | $51.98 | $7.58 | 116,598,249.0 | -10.34% |
| Mar, 2024 | $61.23 | $57.52 | $3.70 | 90,779,424.0 | +0.30% |
| Feb, 2024 | $60.07 | $54.76 | $5.31 | 108,267,547.0 | +7.42% |
| Jan, 2024 | $59.40 | $54.84 | $4.56 | 117,707,533.0 | -4.50% |
Monster Beverage Corp. Stock (MNST) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $57.78 | $53.54 | $4.24 | 96,620,194.0 | +4.46% |
| Nov, 2023 | $58.86 | $51.06 | $7.80 | 131,015,849.0 | +7.93% |
| Oct, 2023 | $52.96 | $47.13 | $5.83 | 136,954,491.0 | -3.49% |
| Sep, 2023 | $57.76 | $52.76 | $5.00 | 96,805,872.0 | -7.77% |
| Aug, 2023 | $59.23 | $54.99 | $4.24 | 96,242,335.0 | -0.14% |
| Jul, 2023 | $58.77 | $55.28 | $3.49 | 92,723,922.0 | +0.09% |
| Jun, 2023 | $60.03 | $56.49 | $3.54 | 83,166,895.0 | -2.01% |
| May, 2023 | $60.47 | $55.79 | $4.68 | 105,640,007.0 | +4.68% |
| Apr, 2023 | $56.12 | $51.29 | $4.84 | 67,145,472.0 | +3.68% |
| Mar, 2023 | $54.17 | $48.62 | $5.55 | 101,394,005.0 | +6.15% |
| Feb, 2023 | $52.73 | $50.05 | $2.68 | 70,613,326.0 | -2.23% |
| Jan, 2023 | $52.12 | $49.30 | $2.82 | 81,175,128.0 | +2.51% |
Monster Beverage Corp. Stock (MNST) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $52.33 | $49.21 | $3.12 | 72,588,412.0 | -1.29% |
| Nov, 2022 | $52.24 | $45.06 | $7.18 | 111,353,824.0 | +9.75% |
| Oct, 2022 | $47.12 | $42.80 | $4.31 | 108,686,204.0 | +7.77% |
| Sep, 2022 | $47.12 | $43.08 | $4.04 | 104,703,290.0 | -2.11% |
| Aug, 2022 | $49.51 | $43.68 | $5.83 | 122,810,416.0 | -10.83% |
| Jul, 2022 | $49.91 | $45.96 | $3.95 | 107,125,678.0 | +7.46% |
| Jun, 2022 | $47.37 | $41.95 | $5.41 | 123,009,512.0 | +4.02% |
| May, 2022 | $45.12 | $41.06 | $4.05 | 137,585,792.0 | +4.01% |
| Apr, 2022 | $44.02 | $39.58 | $4.44 | 123,849,138.0 | +7.23% |
| Mar, 2022 | $42.32 | $35.89 | $6.43 | 130,544,884.0 | -5.33% |
| Feb, 2022 | $43.97 | $38.19 | $5.78 | 126,472,672.0 | -2.68% |
| Jan, 2022 | $49.37 | $41.00 | $8.37 | 102,031,698.0 | -9.70% |
3.22%
0.50%
Cap:
|
Volume (24h):