InvestSMART

Monster Beverage Corporation (NASDAQ: MNST) - Share Price

Current share price for MNST : $43.315 0.445 (1.02%)+

Currency: USD ($)

Monster Beverage Corporation's current share price is $43.32. This constitutes a share price movement of -0.45% when compared to its closing share price of $43.51 seven days ago. Relative to today's opening stock price, the MNST stock price is down $0.445 or -1.02%.

MNST Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 77.25 100.21 41.05 43.315 2,515,122 -33.49 (-43.35%)
Last Year (2025) 52.75 78.3 45.7 77.41 2,283,777 24.66 (46.75%)
This Financial Year (FY2027) 97.1 100.21 41.05 43.315 2,777,394 -53.34 (-54.93%)
Last Financial Year (FY2026) 61.71 97.855 58.09 97.64 2,256,725 35.93 (58.22%)

MNST Share Price History

Date Open High Low Close Volume Daily Movement
13 Oct 2026 43.82 44.055 43.28 43.76 2,951,281 -0.06 (-0.14%)
10 Oct 2026 43.36 43.81 43.36 43.64 2,132,672 0.28 (0.65%)
9 Oct 2026 43.01 44.11 42.94 43.65 1,379,172 0.64 (1.49%)
8 Oct 2026 43.18 43.45 42.56 42.87 1,434,731 -0.31 (-0.72%)
7 Oct 2026 43.29 43.46 42.88 43.25 1,137,267 -0.04 (-0.09%)
6 Oct 2026 42.82 43.635 42.745 43.51 3,960,973 0.69 (1.61%)
3 Oct 2026 42.37 42.985 42.11 42.95 2,924,921 0.58 (1.37%)
2 Oct 2026 41.6 42.355 41.41 42.14 3,664,091 0.54 (1.30%)
1 Oct 2026 41.79 42.345 41.62 41.62 5,232,235 -0.17 (-0.41%)
30 Sep 2026 41.49 41.9 41.05 41.73 1,771,325 0.24 (0.58%)
29 Sep 2026 42.07 42.13 41.235 41.86 5,097,247 -0.21 (-0.50%)
26 Sep 2026 42.44 43.165 42.11 43.1 3,557,420 0.66 (1.56%)
25 Sep 2026 44.06 44.15 42.605 42.67 3,333,894 -1.39 (-3.15%)
24 Sep 2026 44.16 44.415 43.32 43.91 3,776,154 -0.25 (-0.57%)
23 Sep 2026 44.18 44.845 44.135 44.27 3,006,438 0.09 (0.20%)
22 Sep 2026 44.41 44.6 43.955 44 4,211,812 -0.41 (-0.92%)
19 Sep 2026 44.87 45.07 44.41 44.685 3,845,258 -0.185 (-0.41%)
18 Sep 2026 44.78 44.78 44.23 44.51 4,475,003 -0.27 (-0.60%)
17 Sep 2026 44.6 45.02 44.54 44.57 3,524,182 -0.03 (-0.07%)
16 Sep 2026 44 44.935 43.89 44.63 3,601,507 0.63 (1.43%)
15 Sep 2026 43.6 44.41 43.6 44.2 1,203,919 0.6 (1.38%)
12 Sep 2026 43.45 43.51 42.89 43.37 2,664,150 -0.08 (-0.18%)
11 Sep 2026 42.69 43.52 42.6 43.11 3,524,954 0.42 (0.98%)
10 Sep 2026 42.86 42.895 42.19 42.83 1,583,513 -0.03 (-0.07%)
9 Sep 2026 43.56 43.7 43.01 43.17 3,351,090 -0.39 (-0.90%)

1 - 25 of 3438 results

Page 1 of 138

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.