Get the Stockscreener App
66.57
0.02%
0.010
After Hours:
65.37
-1.20
-1.80%
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 October 30, 2025, is $66.57.
- Monster Beverage Corp all-time high stock price is $70.72, occurred on October 20, 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 534.00% to $66.57 now.
- The 52-week high stock price for MNST is $70.72, representing a 6.23% increase from the current share price, occurred on October 20, 2025.
- The 52-week low stock price for MNST is $45.70, indicating a -31.35% 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 |
|---|---|---|---|---|---|
| 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% |
| Oct 21, 2025 | $69.99 | $68.59 | $1.40 | 5,865,924.0 | -1.23% |
| Oct 20, 2025 | $70.72 | $69.31 | $1.41 | 4,666,105.0 | -0.66% |
| Oct 17, 2025 | $70.65 | $69.88 | $0.77 | 4,721,097.0 | +0.09% |
| Oct 16, 2025 | $70.51 | $68.77 | $1.74 | 6,352,576.0 | +2.20% |
| Oct 15, 2025 | $69.19 | $67.84 | $1.34 | 4,413,895.0 | +0.06% |
| Oct 14, 2025 | $68.90 | $67.01 | $1.89 | 6,202,439.0 | +2.17% |
| Oct 13, 2025 | $69.50 | $66.94 | $2.56 | 6,423,243.0 | -3.55% |
| Oct 10, 2025 | $70.06 | $69.20 | $0.86 | 6,376,822.0 | +0.85% |
| Oct 09, 2025 | $69.28 | $68.50 | $0.78 | 3,797,342.0 | +0.44% |
| Oct 08, 2025 | $69.20 | $67.86 | $1.34 | 7,624,273.0 | +0.85% |
| Oct 07, 2025 | $68.28 | $66.98 | $1.30 | 5,797,631.0 | +1.58% |
| Oct 06, 2025 | $67.23 | $66.33 | $0.90 | 3,068,872.0 | -0.12% |
| Oct 03, 2025 | $67.89 | $67.13 | $0.76 | 3,095,203.0 | -0.61% |
| Oct 02, 2025 | $67.89 | $66.56 | $1.33 | 4,317,527.0 | +0.22% |
| Oct 01, 2025 | $67.84 | $66.70 | $1.14 | 4,214,834.0 | +0.18% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $70.72 | $66.27 | $4.45 | 117,782,352.0 | -1.10% |
| 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% |
2.04%
3.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):