Get the Stockscreener App
72.04
0.25%
-0.18
After Hours:
72.33
0.29
+0.40%
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 November 21, 2025, is $72.04.
- Monster Beverage Corp all-time high stock price is $73.08, occurred on November 18, 2025.
- 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 586.10% to $72.04 now.
- The 52-week high stock price for MNST is $73.08, representing a 1.44% increase from the current share price, occurred on November 18, 2025.
- The 52-week low stock price for MNST is $45.70, indicating a -36.56% decrease from the current share price, occurred on February 05, 2025.
- The closing price of Monster Beverage Corp (MNST) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $72.80 | $71.99 | $0.81 | 5,148,579.0 | -0.25% |
| Nov 20, 2025 | $73.00 | $72.00 | $1.00 | 5,262,616.0 | -0.11% |
| Nov 19, 2025 | $73.01 | $72.21 | $0.80 | 5,549,986.0 | -0.82% |
| Nov 18, 2025 | $73.08 | $71.71 | $1.37 | 4,459,496.0 | +1.48% |
| Nov 17, 2025 | $73.03 | $71.56 | $1.47 | 4,813,090.0 | +0.74% |
| Nov 14, 2025 | $71.95 | $70.79 | $1.16 | 5,257,168.0 | +0.32% |
| Nov 13, 2025 | $71.88 | $70.06 | $1.81 | 6,311,394.0 | +0.85% |
| Nov 12, 2025 | $72.10 | $70.40 | $1.70 | 6,267,800.0 | -1.99% |
| Nov 11, 2025 | $72.12 | $70.15 | $1.97 | 7,129,400.0 | +2.68% |
| Nov 10, 2025 | $71.25 | $69.37 | $1.88 | 6,184,152.0 | +0.43% |
| Nov 07, 2025 | $72.62 | $68.51 | $4.11 | 14,111,171.0 | +5.16% |
| Nov 06, 2025 | $67.71 | $65.88 | $1.83 | 10,121,602.0 | -2.30% |
| Nov 05, 2025 | $67.96 | $66.92 | $1.04 | 5,328,028.0 | +1.50% |
| Nov 04, 2025 | $66.94 | $65.92 | $1.02 | 5,415,118.0 | +0.54% |
| Nov 03, 2025 | $67.07 | $66.29 | $0.78 | 4,328,394.0 | -0.48% |
| Oct 31, 2025 | $67.07 | $65.88 | $1.19 | 4,855,280.0 | +0.39% |
| Oct 30, 2025 | $67.45 | $66.27 | $1.18 | 8,719,225.0 | +0.02% |
| Oct 29, 2025 | $68.92 | $66.41 | $2.51 | 5,617,998.0 | -3.98% |
| Oct 28, 2025 | $69.54 | $68.47 | $1.07 | 3,471,159.0 | -0.52% |
| Oct 27, 2025 | $70.16 | $69.59 | $0.57 | 3,935,817.0 | -0.01% |
| Oct 24, 2025 | $70.38 | $69.45 | $0.93 | 2,400,851.0 | -0.29% |
| Oct 23, 2025 | $69.97 | $69.13 | $0.84 | 3,042,232.0 | +0.24% |
| Oct 22, 2025 | $70.46 | $68.69 | $1.77 | 4,938,062.0 | +1.19% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $73.08 | $65.88 | $7.20 | 100,836,573.0 | +7.80% |
| Oct, 2025 | $70.72 | $65.88 | $4.84 | 113,918,407.0 | -0.71% |
| Sep, 2025 | $67.44 | $61.90 | $5.54 | 106,133,940.0 | +7.85% |
| Aug, 2025 | $66.75 | $58.09 | $8.66 | 138,350,187.0 | +6.23% |
| Jul, 2025 | $64.36 | $58.29 | $6.07 | 113,900,229.0 | -6.21% |
| Jun, 2025 | $64.28 | $61.27 | $3.00 | 119,522,392.0 | -2.05% |
| May, 2025 | $64.45 | $58.62 | $5.83 | 118,061,652.0 | +6.37% |
| Apr, 2025 | $60.34 | $54.73 | $5.61 | 129,698,518.0 | +2.73% |
| Mar, 2025 | $59.00 | $53.90 | $5.10 | 111,382,387.0 | +7.08% |
| Feb, 2025 | $56.40 | $45.70 | $10.70 | 121,215,916.0 | +12.19% |
| Jan, 2025 | $53.31 | $47.86 | $5.45 | 124,685,839.0 | -7.32% |
Monster Beverage Corp Stock (MNST) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $56.02 | $50.48 | $5.54 | 89,890,885.0 | -4.72% |
| Nov, 2024 | $56.70 | $51.72 | $4.98 | 120,571,489.0 | +4.65% |
| Oct, 2024 | $54.54 | $48.88 | $5.66 | 114,564,915.0 | +0.98% |
| Sep, 2024 | $52.94 | $46.85 | $6.09 | 116,425,252.0 | +10.69% |
| Aug, 2024 | $52.40 | $43.32 | $9.08 | 149,711,755.0 | -8.40% |
| Jul, 2024 | $52.23 | $48.97 | $3.26 | 117,884,328.0 | +3.00% |
| Jun, 2024 | $53.90 | $47.63 | $6.27 | 308,577,687.0 | -3.79% |
| May, 2024 | $55.80 | $50.89 | $4.91 | 174,315,572.0 | -2.86% |
| Apr, 2024 | $59.56 | $51.98 | $7.58 | 122,533,929.0 | -9.83% |
| 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% |
1.14%
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):