MNST Quote, Trading Chart, Monster Beverage Corporation

home / stock / mnst / mnst quote

Stock Information
Company Name: Monster Beverage Corporation
Stock Symbol: MNST
Market: NASDAQ
Website: monsterbevcorp.com
Menu
MNST MNST Quote MNST Short MNST News MNST Articles MNST Message Board
Get MNST Alerts

News, Short Squeeze, Breakout and More Instantly...
MNST Quote
Last:$76.305
Change Percent:-1.14%
Open:$76.31
Previous Close:$77.185
High:$76.545
Low:$75.47
Volume:1,538,519
Last Trade Date Time:03/11/2026 12:45:54 pm
Quotes are delayed by 15 to 20 minutes.
MNST Chart
Last Twenty Trading Days
Date:2026-03-11
Open:$76.31
Close:$77.185
High:$76.545
Low:$75.47
Volume:1,538,519
Date:2026-03-10
Open:$75.68
Close:$74.485
High:$77.54
Low:$75.28
Volume:2,191,737
Date:2026-03-09
Open:$74.96
Close:$75.58
High:$75.2
Low:$73.35
Volume:2,268,196
Date:2026-03-06
Open:$75.902
Close:$77.45
High:$76.37
Low:$75.3
Volume:1,599,289
Date:2026-03-05
Open:$78.05
Close:$78.92
High:$78.3262
Low:$76.83
Volume:2,371,106
Date:2026-03-04
Open:$79.24
Close:$78.86
High:$79.47
Low:$78.07
Volume:1,619,450
Date:2026-03-03
Open:$80.5
Close:$82.32
High:$80.805
Low:$78.8
Volume:2,332,372
Date:2026-03-02
Open:$84.635
Close:$86.62
High:$85.1
Low:$81.98
Volume:2,712,985
Date:2026-02-27
Open:$85.75
Close:$85.825
High:$87.38
Low:$84.69
Volume:5,177,139
Date:2026-02-26
Open:$85.76
Close:$85.53
High:$86.27
Low:$85.41
Volume:4,146,513
Date:2026-02-25
Open:$84.93
Close:$84.74
High:$85.77
Low:$84.405
Volume:2,499,078
Date:2026-02-24
Open:$84.58
Close:$84.645
High:$85.17
Low:$84.26
Volume:1,890,722
Date:2026-02-23
Open:$83.31
Close:$83.605
High:$84.8801
Low:$83.31
Volume:2,408,597
Date:2026-02-20
Open:$82.42
Close:$82.03
High:$83.95
Low:$81.855
Volume:2,669,437
Date:2026-02-19
Open:$82.68
Close:$83.34
High:$83.46
Low:$81.65
Volume:2,185,997
Date:2026-02-18
Open:$82.81
Close:$82.02
High:$83.91
Low:$82.36
Volume:3,199,535
Date:2026-02-17
Open:$81.83
Close:$81.48
High:$82.9
Low:$81.492
Volume:2,956,051
Date:2026-02-16
Open:$80.71
Close:$82.2
High:$82.32
Low:$80.52
Volume:5,175,998
Date:2026-02-13
Open:$80.71
Close:$81.825
High:$82.209
Low:$80.52
Volume:1,388,325
Date:2026-02-12
Open:$81.03
Close:$80.875
High:$81.86
Low:$80.675
Volume:1,287,113