InvestSMART

Monster Beverage Corporation (NASDAQ: MNST) - Share Price

Current share price for MNST : $46.200 1.1 (2.33%)+

Currency: USD ($)

Monster Beverage Corporation's current share price is $46.20. This constitutes a share price movement of 1.03% when compared to its closing share price of $45.73 seven days ago. Relative to today's opening stock price, the MNST stock price is down $1.1 or -2.33%.

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 46.2 2,533,858 -31.05 (-40.19%)
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 46.2 2,796,802 -50.9 (-52.42%)
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
4 Sep 2013 17.9167 18.8867 17.8667 18.6833 760,216 0.7667 (4.28%)
3 Sep 2013 19.3867 19.3867 17.9833 18.0067 1,272,193 -1.38 (-7.12%)
30 Aug 2013 19.0867 19.1633 18.9333 19.13 331,459 0.0433 (0.23%)
29 Aug 2013 19.1433 19.28 18.98 18.9933 293,347 -0.15 (-0.78%)
28 Aug 2013 19.3367 19.4767 19.1933 19.22 329,065 -0.1167 (-0.60%)
27 Aug 2013 19.43 19.52 19.3033 19.3267 275,065 -0.1033 (-0.53%)
26 Aug 2013 19.8433 19.9083 19.5633 19.6633 289,339 -0.18 (-0.91%)
23 Aug 2013 20.11 20.3867 19.77 19.8667 610,617 -0.2433 (-1.21%)
22 Aug 2013 19.64 20.05 19.6233 20.03 205,599 0.39 (1.99%)
21 Aug 2013 19.7233 19.9267 19.6167 19.6633 409,593 -0.06 (-0.30%)
20 Aug 2013 19.69 19.8633 19.57 19.7467 320,827 0.0567 (0.29%)
19 Aug 2013 19.4133 19.7767 19.3333 19.7033 420,492 0.29 (1.49%)
16 Aug 2013 19.46 19.5967 19.2233 19.4 403,578 -0.06 (-0.31%)
15 Aug 2013 20.01 20.0533 19.51 19.5267 479,670 -0.4833 (-2.42%)
14 Aug 2013 20.5467 20.59 20.13 20.19 320,820 -0.3567 (-1.74%)
13 Aug 2013 21.05 21.12 20.5433 20.6 455,675 -0.45 (-2.14%)
12 Aug 2013 21.0867 21.09 20.3667 20.92 576,185 -0.1667 (-0.79%)
9 Aug 2013 21.3333 22.0367 21.2167 21.2333 1,006,637 -0.1 (-0.47%)
8 Aug 2013 20.9333 21.2133 20.82 21.1567 438,127 0.2233 (1.07%)
7 Aug 2013 20.93 21.1067 20.81 20.82 366,038 -0.11 (-0.53%)
6 Aug 2013 21.1233 21.18 20.81 20.9933 260,093 -0.13 (-0.62%)
5 Aug 2013 21.1467 21.2 20.8133 21.1467 205,733 0 (0%)
2 Aug 2013 20.8833 21.1533 20.85 21.1233 252,877 0.24 (1.15%)
1 Aug 2013 20.4733 20.98 20.4733 20.84 397,814 0.3667 (1.79%)
31 Jul 2013 20.24 20.5633 20.15 20.33 611,289 0.09 (0.44%)

3376 - 3400 of 3447 results

Page 136 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.