Monster Beverage Corp (MNST) stock
MNSTNasdaqBottled & Canned Soft Drinks & Carbonated WatersFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 10/305% above fair value
$47.34+0.99 (+2.14%)
Close on Oct 30, 2026Market cap $46.37BP/E 21.9Yield –
Price history
Monster Beverage share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$47.34
+2.14% on the day
52-week range
$32.94 – $50.17
-5.6% from the high
Change over 52 weeks
+42.2%
From $33.29 on Oct 30, 2025
Average volume
10.46M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $47.42 | $47.62 | $46.76 | $47.34 | +2.14% | 13,315,620 |
| Oct 29, 2026 | $46.10 | $46.56 | $45.77 | $46.35 | +1.51% | 10,425,240 |
| Oct 28, 2026 | $45.10 | $45.84 | $44.92 | $45.66 | +0.48% | 7,394,763 |
| Oct 27, 2026 | $46.07 | $46.18 | $45.30 | $45.44 | -2.15% | 6,545,003 |
| Oct 26, 2026 | $46.07 | $46.56 | $45.93 | $46.44 | +0.54% | 6,842,290 |
| Oct 23, 2026 | $47.09 | $47.33 | $45.98 | $46.19 | -2.35% | 8,365,919 |
| Oct 22, 2026 | $46.75 | $47.54 | $46.50 | $47.30 | +1.44% | 8,682,816 |
| Oct 21, 2026 | $46.60 | $47.01 | $46.50 | $46.63 | -0.87% | 6,825,736 |
| Oct 20, 2026 | $47.26 | $47.59 | $46.88 | $47.04 | +0.51% | 7,826,214 |
| Oct 19, 2026 | $45.43 | $47.35 | $45.34 | $46.80 | +2.34% | 10,231,850 |
| Oct 16, 2026 | $45.92 | $46.42 | $45.46 | $45.73 | +0.86% | 12,347,320 |
| Oct 15, 2026 | $44.94 | $45.94 | $44.89 | $45.34 | +2.53% | 11,368,960 |
| Oct 14, 2026 | $43.43 | $44.28 | $43.30 | $44.22 | +2.10% | 11,211,070 |
| Oct 13, 2026 | $44.14 | $44.22 | $43.23 | $43.31 | -1.03% | 7,848,460 |
| Oct 12, 2026 | $43.82 | $44.06 | $43.28 | $43.76 | +0.27% | 9,140,357 |
| Oct 9, 2026 | $43.40 | $43.83 | $43.34 | $43.64 | -0.02% | 6,381,932 |
| Oct 8, 2026 | $42.90 | $44.12 | $42.90 | $43.65 | +1.80% | 8,580,230 |
| Oct 7, 2026 | $43.18 | $43.46 | $42.56 | $42.88 | -0.86% | 8,372,591 |
| Oct 6, 2026 | $43.25 | $43.47 | $42.88 | $43.25 | -0.60% | 7,346,480 |
| Oct 5, 2026 | $42.88 | $43.64 | $42.71 | $43.51 | +1.33% | 10,396,460 |
| Oct 2, 2026 | $42.37 | $42.99 | $42.11 | $42.94 | +1.90% | 7,745,485 |
| Oct 1, 2026 | $41.60 | $42.36 | $41.41 | $42.14 | +1.25% | 10,073,330 |
| Sep 30, 2026 | $41.88 | $42.35 | $41.62 | $41.62 | -0.29% | 11,655,300 |
| Sep 29, 2026 | $41.49 | $41.91 | $41.05 | $41.74 | -0.29% | 10,976,720 |
| Sep 28, 2026 | $42.07 | $42.20 | $41.22 | $41.86 | -2.90% | 14,859,480 |
| Sep 25, 2026 | $42.49 | $43.17 | $42.11 | $43.11 | +1.03% | 8,977,373 |
| Sep 24, 2026 | $44.13 | $44.18 | $42.61 | $42.67 | -2.82% | 9,789,843 |
| Sep 23, 2026 | $44.16 | $44.43 | $43.31 | $43.91 | -0.81% | 9,069,958 |
| Sep 22, 2026 | $44.14 | $44.85 | $44.14 | $44.27 | +0.61% | 7,998,377 |
| Sep 21, 2026 | $44.47 | $44.61 | $43.85 | $44.00 | -1.59% | 10,230,390 |
| Sep 18, 2026 | $44.66 | $45.08 | $44.36 | $44.71 | +0.45% | 18,531,200 |
| Sep 17, 2026 | $44.78 | $44.81 | $44.23 | $44.51 | -0.13% | 9,155,555 |
| Sep 16, 2026 | $44.66 | $45.04 | $44.53 | $44.57 | -0.13% | 8,020,851 |
| Sep 15, 2026 | $44.00 | $44.94 | $43.86 | $44.63 | +0.97% | 9,586,658 |
| Sep 14, 2026 | $43.51 | $44.41 | $43.51 | $44.20 | +1.84% | 9,010,639 |
| Sep 11, 2026 | $43.45 | $43.52 | $42.89 | $43.40 | +0.72% | 7,023,242 |
| Sep 10, 2026 | $42.73 | $43.53 | $42.52 | $43.09 | +0.58% | 9,468,734 |
| Sep 9, 2026 | $42.86 | $42.97 | $42.19 | $42.84 | -0.72% | 11,855,900 |
| Sep 8, 2026 | $43.64 | $43.70 | $43.01 | $43.15 | -1.53% | 8,541,199 |
| Sep 4, 2026 | $43.78 | $44.17 | $43.65 | $43.82 | -0.59% | 12,453,550 |
| Sep 3, 2026 | $44.40 | $44.62 | $43.97 | $44.08 | -0.77% | 8,944,343 |
| Sep 2, 2026 | $45.34 | $45.37 | $44.04 | $44.42 | -1.27% | 10,511,620 |
| Sep 1, 2026 | $45.97 | $46.10 | $44.89 | $44.99 | -2.03% | 7,279,101 |
| Aug 31, 2026 | $46.51 | $46.66 | $45.78 | $45.92 | -2.01% | 12,161,690 |
| Aug 28, 2026 | $47.15 | $47.15 | $46.38 | $46.86 | +0.34% | 5,280,147 |
| Aug 27, 2026 | $46.99 | $47.07 | $46.44 | $46.70 | -2.32% | 7,434,078 |
| Aug 26, 2026 | $48.94 | $48.94 | $47.79 | $47.81 | -1.89% | 6,224,135 |
| Aug 25, 2026 | $48.86 | $49.24 | $48.34 | $48.73 | -0.39% | 7,087,734 |
| Aug 24, 2026 | $48.10 | $49.12 | $48.09 | $48.92 | +2.36% | 11,669,130 |
| Aug 21, 2026 | $47.60 | $48.12 | $47.22 | $47.79 | +0.63% | 12,532,760 |
| Aug 20, 2026 | $47.07 | $47.91 | $46.96 | $47.49 | +0.13% | 9,057,106 |
| Aug 19, 2026 | $47.28 | $47.98 | $47.21 | $47.43 | +0.11% | 11,953,360 |
| Aug 18, 2026 | $45.93 | $47.55 | $45.78 | $47.38 | +4.09% | 16,318,790 |
| Aug 17, 2026 | $46.50 | $46.63 | $45.32 | $45.52 | -2.78% | 9,818,227 |
| Aug 14, 2026 | $46.51 | $46.94 | $46.17 | $46.82 | +0.30% | 7,930,668 |
| Aug 13, 2026 | $46.44 | $46.97 | $46.05 | $46.68 | +1.52% | 9,858,901 |
| Aug 12, 2026 | $45.43 | $46.01 | $45.05 | $45.98 | +0.99% | 8,544,948 |
| Aug 11, 2026 | $46.37 | $46.62 | $45.16 | $45.53 | -0.40% | 9,579,033 |
| Aug 10, 2026 | $45.17 | $46.43 | $45.08 | $45.72 | +1.18% | 11,944,348 |
| Aug 7, 2026 | $46.90 | $46.95 | $44.75 | $45.18 | -4.04% | 17,009,688 |
| Aug 6, 2026 | $47.00 | $47.60 | $46.41 | $47.08 | -0.32% | 13,658,866 |
| Aug 5, 2026 | $47.46 | $47.59 | $46.93 | $47.23 | +0.30% | 8,666,200 |
| Aug 4, 2026 | $46.76 | $47.20 | $46.22 | $47.09 | +0.67% | 13,615,676 |
| Aug 3, 2026 | $48.67 | $48.68 | $46.32 | $46.78 | -2.94% | 14,161,134 |
| Jul 31, 2026 | $48.70 | $48.70 | $48.14 | $48.19 | -1.30% | 7,765,128 |
| Jul 30, 2026 | $48.27 | $48.87 | $47.92 | $48.83 | +0.43% | 13,083,990 |
| Jul 29, 2026 | $48.73 | $49.65 | $48.48 | $48.62 | -0.52% | 9,110,000 |
| Jul 28, 2026 | $48.73 | $49.59 | $48.51 | $48.87 | +2.53% | 14,109,574 |
| Jul 27, 2026 | $47.10 | $47.81 | $47.00 | $47.67 | +1.97% | 7,549,180 |
| Jul 24, 2026 | $46.73 | $47.00 | $46.48 | $46.75 | -0.07% | 11,898,254 |
| Jul 23, 2026 | $47.13 | $47.27 | $46.56 | $46.78 | -2.21% | 7,737,914 |
| Jul 22, 2026 | $47.31 | $47.90 | $47.20 | $47.84 | +1.28% | 9,663,594 |
| Jul 21, 2026 | $48.04 | $48.04 | $46.89 | $47.23 | -1.04% | 8,477,504 |
| Jul 20, 2026 | $48.62 | $48.99 | $47.68 | $47.73 | -2.10% | 10,113,938 |
| Jul 17, 2026 | $50.01 | $50.17 | $48.29 | $48.75 | -2.44% | 21,510,340 |
| Jul 16, 2026 | $49.02 | $49.99 | $48.79 | $49.97 | +2.43% | 18,231,578 |
| Jul 15, 2026 | $49.01 | $49.52 | $48.65 | $48.79 | -0.44% | 12,416,080 |
| Jul 14, 2026 | $48.84 | $49.20 | $48.54 | $49.00 | +0.96% | 9,181,954 |
| Jul 13, 2026 | $48.46 | $48.87 | $48.26 | $48.54 | -0.33% | 7,580,808 |
| Jul 10, 2026 | $48.02 | $48.75 | $47.93 | $48.70 | +0.87% | 7,138,200 |
| Jul 9, 2026 | $47.44 | $48.28 | $47.37 | $48.28 | +1.47% | 11,512,338 |
| Jul 8, 2026 | $48.70 | $48.70 | $47.55 | $47.58 | -1.83% | 10,642,338 |
| Jul 7, 2026 | $49.21 | $49.58 | $47.85 | $48.46 | -0.46% | 16,986,820 |
| Jul 6, 2026 | $48.77 | $49.12 | $48.04 | $48.69 | -0.24% | 9,894,608 |
| Jul 2, 2026 | $49.05 | $49.47 | $48.74 | $48.80 | +0.26% | 11,373,580 |
| Jul 1, 2026 | $48.53 | $49.15 | $48.32 | $48.68 | +1.28% | 8,601,826 |
| Jun 30, 2026 | $48.34 | $48.88 | $47.55 | $48.06 | -1.56% | 12,373,160 |
| Jun 29, 2026 | $48.23 | $48.87 | $48.11 | $48.82 | +1.31% | 10,123,778 |
| Jun 26, 2026 | $48.29 | $48.94 | $48.03 | $48.19 | +0.57% | 26,841,240 |
| Jun 25, 2026 | $47.18 | $48.03 | $47.12 | $47.92 | +1.19% | 11,643,126 |
| Jun 24, 2026 | $46.98 | $47.87 | $46.73 | $47.35 | +1.08% | 8,771,936 |
| Jun 23, 2026 | $47.44 | $47.44 | $46.31 | $46.85 | +0.72% | 10,732,286 |
| Jun 22, 2026 | $45.88 | $46.71 | $45.75 | $46.51 | +1.84% | 9,746,602 |
| Jun 18, 2026 | $46.01 | $46.18 | $45.48 | $45.67 | -0.35% | 25,210,980 |
| Jun 17, 2026 | $46.28 | $46.63 | $45.75 | $45.83 | -1.39% | 8,665,568 |
| Jun 16, 2026 | $46.85 | $46.96 | $46.25 | $46.48 | -0.30% | 9,516,810 |
| Jun 15, 2026 | $46.62 | $46.65 | $45.73 | $46.62 | +0.43% | 9,524,518 |
| Jun 12, 2026 | $46.32 | $46.54 | $45.80 | $46.42 | +0.87% | 9,239,724 |
| Jun 11, 2026 | $45.81 | $46.23 | $45.60 | $46.02 | +0.90% | 10,258,274 |
| Jun 10, 2026 | $45.44 | $45.74 | $45.04 | $45.61 | +1.18% | 13,900,332 |
| Jun 9, 2026 | $44.64 | $45.25 | $43.96 | $45.08 | +1.90% | 13,424,194 |
| Jun 8, 2026 | $44.65 | $45.11 | $44.17 | $44.24 | -1.21% | 11,193,188 |
| Jun 5, 2026 | $44.50 | $45.20 | $44.39 | $44.78 | +1.14% | 11,353,884 |
| Jun 4, 2026 | $45.00 | $45.22 | $44.15 | $44.27 | -0.56% | 9,729,370 |
| Jun 3, 2026 | $43.94 | $44.85 | $43.92 | $44.52 | +0.91% | 9,602,542 |
| Jun 2, 2026 | $44.59 | $44.63 | $43.62 | $44.12 | -0.97% | 14,775,232 |
| Jun 1, 2026 | $44.13 | $44.93 | $43.91 | $44.55 | +1.16% | 11,613,770 |
| May 29, 2026 | $44.00 | $44.55 | $43.71 | $44.04 | +0.10% | 18,931,538 |
| May 28, 2026 | $44.24 | $44.57 | $43.85 | $44.00 | -1.40% | 9,479,734 |
| May 27, 2026 | $44.00 | $44.93 | $43.97 | $44.62 | +2.08% | 11,347,956 |
| May 26, 2026 | $43.70 | $43.98 | $43.34 | $43.71 | +0.73% | 9,626,040 |
| May 22, 2026 | $43.10 | $43.56 | $42.93 | $43.40 | +0.54% | 6,477,964 |
| May 21, 2026 | $43.32 | $43.37 | $42.74 | $43.16 | -0.64% | 8,613,784 |
| May 20, 2026 | $43.18 | $43.82 | $43.00 | $43.44 | +0.61% | 8,668,084 |
| May 19, 2026 | $43.77 | $44.02 | $43.09 | $43.18 | -2.47% | 9,450,318 |
| May 18, 2026 | $43.75 | $44.33 | $43.43 | $44.27 | +1.66% | 9,612,570 |
| May 15, 2026 | $43.00 | $43.95 | $42.94 | $43.55 | +1.48% | 12,298,054 |
| May 14, 2026 | $42.88 | $43.02 | $42.60 | $42.91 | -0.13% | 8,258,952 |
| May 13, 2026 | $43.00 | $43.40 | $42.64 | $42.97 | +0.07% | 13,030,692 |
| May 12, 2026 | $43.00 | $43.17 | $42.41 | $42.94 | -0.62% | 12,054,456 |
| May 11, 2026 | $42.51 | $43.23 | $41.63 | $43.21 | +0.14% | 15,588,632 |
| May 8, 2026 | $42.25 | $44.39 | $41.57 | $43.15 | +13.58% | 30,569,700 |
| May 7, 2026 | $38.36 | $38.48 | $37.69 | $37.99 | -1.59% | 13,252,268 |
| May 6, 2026 | $38.42 | $38.98 | $38.15 | $38.60 | +1.85% | 8,590,450 |
| May 5, 2026 | $37.50 | $38.31 | $37.42 | $37.90 | +0.80% | 7,641,514 |
| May 4, 2026 | $38.07 | $38.28 | $37.30 | $37.60 | -2.49% | 12,986,116 |
| May 1, 2026 | $38.66 | $39.17 | $38.38 | $38.56 | +0.06% | 6,541,134 |
| Apr 30, 2026 | $38.60 | $38.96 | $38.35 | $38.54 | +0.23% | 9,118,820 |
| Apr 29, 2026 | $38.45 | $38.54 | $38.07 | $38.45 | -0.39% | 6,092,108 |
| Apr 28, 2026 | $38.93 | $39.19 | $38.53 | $38.60 | +0.43% | 8,020,720 |
| Apr 27, 2026 | $39.01 | $39.16 | $38.41 | $38.43 | -1.75% | 6,796,090 |
| Apr 24, 2026 | $38.78 | $39.13 | $38.62 | $39.12 | +0.86% | 8,402,060 |
| Apr 23, 2026 | $38.29 | $39.00 | $38.16 | $38.78 | +2.12% | 7,711,064 |
| Apr 22, 2026 | $37.89 | $38.34 | $37.77 | $37.98 | +0.90% | 8,125,862 |
| Apr 21, 2026 | $38.44 | $38.62 | $37.55 | $37.64 | -2.54% | 10,965,514 |
| Apr 20, 2026 | $38.25 | $38.72 | $38.10 | $38.62 | +0.66% | 10,296,326 |
| Apr 17, 2026 | $37.86 | $38.42 | $37.68 | $38.36 | +1.80% | 9,582,970 |
| Apr 16, 2026 | $37.28 | $38.16 | $37.28 | $37.68 | +0.57% | 10,073,768 |
| Apr 15, 2026 | $37.50 | $37.54 | $36.93 | $37.47 | -0.19% | 9,857,394 |
| Apr 14, 2026 | $37.39 | $38.21 | $37.28 | $37.54 | -0.13% | 11,363,672 |
| Apr 13, 2026 | $37.68 | $37.77 | $37.29 | $37.59 | -0.73% | 7,027,438 |
| Apr 10, 2026 | $38.09 | $38.33 | $37.70 | $37.86 | -0.62% | 7,653,720 |
| Apr 9, 2026 | $37.31 | $38.47 | $37.25 | $38.10 | +1.40% | 7,607,410 |
| Apr 8, 2026 | $37.25 | $37.82 | $37.03 | $37.57 | +3.73% | 10,961,772 |
| Apr 7, 2026 | $36.97 | $37.08 | $36.04 | $36.22 | -2.32% | 11,229,236 |
| Apr 6, 2026 | $36.07 | $37.12 | $35.91 | $37.08 | +2.47% | 8,128,526 |
| Apr 2, 2026 | $36.08 | $36.35 | $35.87 | $36.19 | -0.55% | 6,326,666 |
| Apr 1, 2026 | $36.21 | $36.60 | $35.93 | $36.39 | +0.43% | 8,506,640 |
| Mar 31, 2026 | $35.80 | $36.31 | $35.43 | $36.23 | +1.60% | 16,087,182 |
| Mar 30, 2026 | $36.03 | $36.08 | $35.49 | $35.66 | -0.71% | 10,469,090 |
| Mar 27, 2026 | $36.05 | $36.41 | $35.81 | $35.92 | -0.21% | 8,041,088 |
| Mar 26, 2026 | $36.61 | $36.67 | $35.91 | $35.99 | -1.68% | 9,179,530 |
| Mar 25, 2026 | $36.59 | $37.00 | $36.11 | $36.61 | +0.29% | 7,768,482 |
| Mar 24, 2026 | $36.89 | $37.28 | $36.44 | $36.50 | -1.30% | 8,605,338 |
| Mar 23, 2026 | $37.80 | $37.80 | $36.88 | $36.98 | +0.37% | 9,817,314 |
| Mar 20, 2026 | $36.74 | $37.25 | $36.63 | $36.85 | -0.07% | 21,057,540 |
| Mar 19, 2026 | $37.12 | $37.46 | $36.80 | $36.87 | -0.47% | 9,063,726 |
| Mar 18, 2026 | $38.68 | $38.72 | $36.89 | $37.05 | -4.51% | 13,696,652 |
| Mar 17, 2026 | $39.07 | $39.07 | $38.44 | $38.80 | +0.70% | 7,674,662 |
| Mar 16, 2026 | $38.97 | $39.29 | $38.46 | $38.53 | -0.08% | 8,582,132 |
| Mar 13, 2026 | $38.65 | $38.97 | $38.31 | $38.56 | +0.16% | 8,009,018 |
| Mar 12, 2026 | $38.35 | $39.13 | $38.18 | $38.50 | -0.68% | 12,005,546 |
| Mar 11, 2026 | $38.16 | $38.86 | $37.74 | $38.76 | +1.07% | 12,436,382 |
| Mar 10, 2026 | $37.84 | $38.81 | $37.64 | $38.35 | +1.29% | 11,988,192 |
| Mar 9, 2026 | $37.48 | $37.87 | $36.68 | $37.86 | +0.15% | 17,211,588 |
| Mar 6, 2026 | $37.95 | $38.19 | $37.65 | $37.81 | -1.42% | 11,721,292 |
| Mar 5, 2026 | $39.03 | $39.16 | $38.26 | $38.35 | -2.43% | 13,870,014 |
| Mar 4, 2026 | $39.62 | $39.74 | $39.04 | $39.31 | -0.48% | 12,124,632 |
| Mar 3, 2026 | $40.25 | $40.40 | $39.17 | $39.50 | -2.55% | 15,664,218 |
| Mar 2, 2026 | $42.32 | $42.55 | $40.51 | $40.53 | -4.97% | 14,629,462 |
| Feb 27, 2026 | $42.88 | $43.69 | $42.35 | $42.65 | -1.57% | 27,123,120 |
| Feb 26, 2026 | $42.88 | $43.40 | $42.71 | $43.33 | +1.46% | 18,961,438 |
| Feb 25, 2026 | $42.47 | $42.89 | $42.20 | $42.71 | -0.15% | 13,721,472 |
| Feb 24, 2026 | $42.29 | $42.80 | $42.13 | $42.77 | +1.00% | 10,075,916 |
| Feb 23, 2026 | $41.66 | $42.44 | $41.66 | $42.35 | +1.11% | 12,417,434 |
| Feb 20, 2026 | $41.21 | $41.99 | $40.93 | $41.88 | +2.16% | 13,206,340 |
| Feb 19, 2026 | $41.34 | $41.73 | $40.81 | $41.00 | -1.43% | 11,480,066 |
| Feb 18, 2026 | $41.41 | $41.96 | $41.18 | $41.59 | +0.34% | 14,362,686 |
| Feb 17, 2026 | $40.92 | $41.47 | $40.75 | $41.45 | +1.74% | 15,516,190 |
| Feb 13, 2026 | $40.36 | $41.16 | $40.26 | $40.74 | +0.38% | 10,351,996 |
| Feb 12, 2026 | $40.52 | $41.05 | $40.34 | $40.59 | +0.47% | 9,185,046 |
| Feb 11, 2026 | $40.14 | $40.59 | $39.97 | $40.40 | +0.77% | 10,330,796 |
| Feb 10, 2026 | $40.18 | $40.35 | $39.89 | $40.09 | -0.90% | 16,695,380 |
| Feb 9, 2026 | $41.25 | $41.32 | $40.18 | $40.45 | -1.99% | 12,198,814 |
| Feb 6, 2026 | $40.97 | $41.30 | $40.88 | $41.27 | +0.97% | 8,589,260 |
| Feb 5, 2026 | $41.13 | $41.34 | $40.76 | $40.88 | +0.38% | 12,255,206 |
| Feb 4, 2026 | $41.22 | $41.48 | $40.39 | $40.72 | -0.65% | 22,526,320 |
| Feb 3, 2026 | $40.66 | $41.20 | $40.54 | $40.99 | +1.07% | 22,894,600 |
| Feb 2, 2026 | $40.50 | $40.64 | $39.96 | $40.55 | +0.42% | 19,603,886 |
| Jan 30, 2026 | $39.99 | $40.42 | $39.77 | $40.38 | +0.90% | 12,187,346 |
| Jan 29, 2026 | $40.46 | $40.73 | $39.98 | $40.02 | -1.09% | 7,884,482 |
| Jan 28, 2026 | $40.63 | $40.82 | $40.13 | $40.46 | -0.60% | 8,658,498 |
| Jan 27, 2026 | $40.58 | $40.79 | $40.37 | $40.71 | +0.31% | 8,989,504 |
| Jan 26, 2026 | $41.35 | $41.62 | $40.54 | $40.58 | -1.02% | 11,888,092 |
| Jan 23, 2026 | $40.32 | $41.10 | $40.15 | $41.00 | +1.37% | 8,787,632 |
| Jan 22, 2026 | $40.80 | $40.91 | $40.30 | $40.45 | -0.87% | 11,427,658 |
| Jan 21, 2026 | $40.66 | $40.88 | $39.94 | $40.80 | +0.16% | 17,286,954 |
| Jan 20, 2026 | $39.20 | $40.81 | $38.77 | $40.74 | +4.22% | 14,677,496 |
| Jan 16, 2026 | $39.29 | $39.37 | $38.89 | $39.09 | +0.33% | 15,210,128 |
| Jan 15, 2026 | $39.05 | $39.51 | $38.82 | $38.96 | +0.23% | 11,038,680 |
| Jan 14, 2026 | $39.02 | $39.34 | $38.44 | $38.87 | -0.89% | 15,125,598 |
| Jan 13, 2026 | $38.74 | $39.40 | $38.64 | $39.22 | +1.20% | 13,389,672 |
| Jan 12, 2026 | $38.73 | $39.05 | $38.57 | $38.75 | +0.21% | 9,948,450 |
| Jan 9, 2026 | $38.25 | $38.76 | $38.09 | $38.67 | +0.97% | 7,137,178 |
| Jan 8, 2026 | $37.93 | $38.87 | $37.75 | $38.30 | +0.59% | 7,129,282 |
| Jan 7, 2026 | $37.73 | $38.52 | $37.44 | $38.08 | +0.57% | 12,637,820 |
| Jan 6, 2026 | $37.84 | $37.99 | $37.63 | $37.86 | +0.07% | 8,791,714 |
| Jan 5, 2026 | $38.09 | $38.12 | $37.56 | $37.84 | -0.64% | 9,481,060 |
| Jan 2, 2026 | $38.34 | $38.43 | $37.94 | $38.08 | -0.67% | 8,948,718 |
| Dec 31, 2025 | $38.64 | $38.67 | $38.28 | $38.34 | -0.96% | 5,588,468 |
| Dec 30, 2025 | $38.64 | $38.86 | $38.56 | $38.71 | -0.28% | 6,314,502 |
| Dec 29, 2025 | $38.68 | $39.08 | $38.68 | $38.82 | +0.41% | 6,686,464 |
| Dec 26, 2025 | $38.73 | $38.87 | $38.46 | $38.66 | -0.14% | 4,409,866 |
| Dec 24, 2025 | $38.90 | $39.01 | $38.51 | $38.71 | -0.32% | 3,072,070 |
| Dec 23, 2025 | $38.91 | $39.16 | $38.74 | $38.84 | +0.01% | 7,550,070 |
| Dec 22, 2025 | $38.13 | $38.97 | $37.96 | $38.83 | +1.84% | 10,402,666 |
| Dec 19, 2025 | $37.47 | $38.59 | $37.41 | $38.13 | +1.06% | 34,156,700 |
| Dec 18, 2025 | $37.05 | $37.79 | $37.03 | $37.73 | +1.51% | 9,652,132 |
| Dec 17, 2025 | $37.61 | $37.66 | $36.96 | $37.17 | -1.33% | 8,776,838 |
| Dec 16, 2025 | $37.50 | $37.76 | $37.23 | $37.67 | +0.65% | 10,106,182 |
| Dec 15, 2025 | $37.12 | $37.49 | $37.08 | $37.43 | +1.19% | 11,236,816 |
| Dec 12, 2025 | $36.47 | $37.16 | $36.38 | $36.99 | +2.04% | 9,711,106 |
| Dec 11, 2025 | $37.00 | $37.11 | $36.13 | $36.25 | -1.85% | 11,279,792 |
| Dec 10, 2025 | $36.96 | $37.23 | $36.67 | $36.93 | +0.39% | 14,382,424 |
| Dec 9, 2025 | $36.97 | $37.23 | $36.63 | $36.79 | -0.50% | 7,928,972 |
| Dec 8, 2025 | $36.88 | $37.24 | $36.68 | $36.97 | +0.27% | 8,101,218 |
| Dec 5, 2025 | $36.71 | $37.00 | $36.60 | $36.87 | +0.66% | 7,021,142 |
| Dec 4, 2025 | $36.97 | $37.09 | $36.54 | $36.63 | -0.98% | 9,041,692 |
| Dec 3, 2025 | $37.45 | $37.53 | $36.87 | $36.99 | -0.97% | 9,945,816 |
| Dec 2, 2025 | $37.86 | $37.97 | $37.13 | $37.36 | -1.63% | 12,918,146 |
| Dec 1, 2025 | $37.66 | $38.14 | $37.55 | $37.98 | +1.28% | 12,668,604 |
| Nov 28, 2025 | $37.55 | $37.63 | $37.30 | $37.50 | -0.07% | 4,734,198 |
| Nov 26, 2025 | $37.44 | $37.64 | $37.30 | $37.52 | +0.29% | 6,707,202 |
| Nov 25, 2025 | $36.72 | $37.48 | $36.71 | $37.41 | +2.16% | 11,337,092 |
| Nov 24, 2025 | $36.10 | $36.81 | $36.01 | $36.62 | +1.67% | 20,667,960 |
| Nov 21, 2025 | $36.12 | $36.40 | $36.00 | $36.02 | -0.25% | 10,517,920 |
| Nov 20, 2025 | $36.15 | $36.50 | $36.00 | $36.11 | -0.11% | 10,497,302 |
| Nov 19, 2025 | $36.28 | $36.51 | $36.11 | $36.15 | -0.82% | 11,198,416 |
| Nov 18, 2025 | $35.99 | $36.54 | $35.86 | $36.45 | +1.48% | 8,938,522 |
| Nov 17, 2025 | $35.81 | $36.52 | $35.78 | $35.92 | +0.74% | 9,633,412 |
| Nov 14, 2025 | $35.68 | $35.98 | $35.40 | $35.66 | +0.32% | 10,517,284 |
| Nov 13, 2025 | $35.20 | $35.94 | $35.03 | $35.54 | +0.85% | 12,625,670 |
| Nov 12, 2025 | $35.91 | $36.05 | $35.20 | $35.24 | -1.99% | 12,540,668 |
| Nov 11, 2025 | $35.13 | $36.06 | $35.08 | $35.96 | +2.68% | 14,260,454 |
| Nov 10, 2025 | $34.92 | $35.62 | $34.69 | $35.02 | +0.43% | 13,442,694 |
| Nov 7, 2025 | $35.21 | $36.31 | $34.26 | $34.87 | +5.16% | 28,199,660 |
| Nov 6, 2025 | $33.67 | $33.86 | $32.94 | $33.16 | -2.30% | 20,265,880 |
| Nov 5, 2025 | $33.46 | $33.98 | $33.46 | $33.94 | +1.50% | 10,659,280 |
| Nov 4, 2025 | $33.45 | $33.47 | $32.96 | $33.44 | +0.54% | 10,849,020 |
| Nov 3, 2025 | $33.41 | $33.54 | $33.15 | $33.26 | -0.48% | 8,660,140 |
| Oct 31, 2025 | $33.13 | $33.54 | $32.94 | $33.42 | +0.39% | 10,007,648 |
| Oct 30, 2025 | $33.44 | $33.73 | $33.14 | $33.29 | +0.02% | 17,450,954 |
| Oct 29, 2025 | $34.44 | $34.46 | $33.21 | $33.28 | -3.98% | 11,593,894 |
| Oct 28, 2025 | $34.58 | $34.77 | $34.24 | $34.66 | -0.52% | 6,944,658 |
| Oct 27, 2025 | $35.08 | $35.08 | $34.80 | $34.84 | -0.01% | 7,873,690 |
| Oct 24, 2025 | $35.13 | $35.19 | $34.73 | $34.85 | -0.29% | 4,802,648 |
| Oct 23, 2025 | $34.80 | $34.99 | $34.57 | $34.95 | +0.24% | 6,086,190 |
| Oct 22, 2025 | $34.35 | $35.23 | $34.35 | $34.86 | +1.19% | 10,264,838 |
| Oct 21, 2025 | $34.92 | $35.00 | $34.30 | $34.45 | -1.23% | 11,733,640 |
| Oct 20, 2025 | $35.33 | $35.36 | $34.66 | $34.88 | – | 9,351,366 |
Seasonality
MNST return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.5% | 1.7% | -2.6% | 3.0% | 4.8% | 1.2% | 3.3% | -0.9% | -2.0% | 0.2% | 7.9% | 1.6% |
| Months up | 5 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 9 of 10 | 5 of 10 | 2 of 10 | 4 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 5.3% | 5.6% | -15.1% | 6.4% | 14.3% | 9.1% | 0.3% | -4.7% | -9.4% | 13.7% | ||
| 2025 | -7.3% | 12.2% | 7.1% | 2.7% | 6.4% | -2.0% | -6.2% | 6.2% | 7.9% | -0.7% | 12.2% | 2.2% |
| 2024 | -4.5% | 7.4% | 0.3% | -9.8% | -2.9% | -3.8% | 3.0% | -8.4% | 10.7% | 1.0% | 4.7% | -4.7% |
| 2023 | 2.5% | -2.2% | 6.2% | 3.7% | 4.7% | -2.0% | 0.1% | -0.1% | -7.8% | -3.5% | 7.9% | 4.5% |
| 2022 | -9.7% | -2.7% | -5.3% | 7.2% | 4.0% | 4.0% | 7.5% | -10.8% | -2.1% | 7.8% | 9.8% | -1.3% |
| 2021 | -6.1% | 1.0% | 3.8% | 6.5% | -2.9% | -3.1% | 3.3% | 3.4% | -9.0% | -4.3% | -1.4% | 14.6% |
| 2020 | 4.8% | -6.3% | -9.9% | 9.9% | 16.3% | -3.6% | 13.2% | 6.9% | -4.4% | -4.5% | 10.7% | 9.1% |
| 2019 | 16.3% | 11.5% | -14.5% | 9.2% | 3.8% | 3.2% | 1.0% | -9.0% | -1.0% | -3.3% | 6.6% | 6.2% |
| 2018 | 7.8% | -7.1% | -9.7% | -3.9% | -7.0% | 12.0% | 4.7% | 1.4% | -4.3% | -9.3% | 12.9% | -17.5% |
| 2017 | -3.9% | -2.7% | 11.4% | -1.7% | 11.4% | -1.7% | 6.2% | 5.8% | -1.0% | 4.9% | 8.2% | 1.0% |