NYSE · MNST

Monster Beverage Corporation

Consumer Defensive · Beverages - Non-Alcoholic

$47.34

Up+$0.99 (+2.14%)

Updated Oct 31, 2026, 9:30 PM

SID Score

5.5/10

Composite research score

Smart Money

58/100

Neutral

Price performance · MNST

MNST price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

MNST OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$47.415	$47.62	$46.76	$47.34	13.32M
Oct 29, 2026	$46.10	$46.56	$45.765	$46.35	10.43M
Oct 28, 2026	$45.102	$45.84	$44.92	$45.66	7.39M
Oct 27, 2026	$46.07	$46.175	$45.3001	$45.44	6.55M
Oct 26, 2026	$46.07	$46.56	$45.93	$46.44	6.84M
Oct 23, 2026	$47.09	$47.33	$45.98	$46.19	8.37M
Oct 22, 2026	$46.75	$47.54	$46.495	$47.30	8.68M
Oct 21, 2026	$46.60	$47.01	$46.50	$46.63	6.83M
Oct 20, 2026	$47.26	$47.59	$46.88	$47.04	7.83M
Oct 19, 2026	$45.425	$47.35	$45.335	$46.80	10.23M
Oct 16, 2026	$45.92	$46.42	$45.455	$45.73	12.35M
Oct 15, 2026	$44.94	$45.94	$44.89	$45.34	11.37M
Oct 14, 2026	$43.43	$44.28	$43.30	$44.22	11.21M
Oct 13, 2026	$44.135	$44.22	$43.23	$43.31	7.85M
Oct 12, 2026	$43.82	$44.06	$43.28	$43.76	9.14M
Oct 9, 2026	$43.40	$43.83	$43.34	$43.64	6.38M
Oct 8, 2026	$42.90	$44.12	$42.90	$43.65	8.58M
Oct 7, 2026	$43.18	$43.46	$42.555	$42.88	8.37M
Oct 6, 2026	$43.245	$43.465	$42.88	$43.25	7.35M
Oct 5, 2026	$42.875	$43.64	$42.71	$43.51	10.4M
Oct 2, 2026	$42.37	$42.985	$42.11	$42.94	7.75M