Download MNST daily OHLC history, export CSV, and review long-term price data.
Monster Beverage (MNST) — OHLC preview (1985-12-09 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 45.34 | 45.37 | 44.04 | 44.42 | — |
| 2026-09-01 | 45.94 | 46.1 | 44.88 | 44.99 | — |
| 2026-08-31 | 46.51 | 46.66 | 45.82 | 45.92 | — |
| 2026-08-27 | 46.99 | 47.07 | 46.44 | 46.7 | — |
| 2026-08-26 | 48.94 | 48.94 | 47.79 | 47.81 | — |
| 2026-08-25 | 48.86 | 49.24 | 48.34 | 48.73 | — |
| 2026-08-24 | 48.1 | 49.12 | 48.09 | 48.92 | — |
| 2026-08-21 | 47.6 | 48.12 | 47.22 |
| 2026-09-02 | 45.3 | 45.4 | 44.0 | 44.4 | -2.0% |
| 2026-09-01 | 45.9 | 46.1 | 44.9 | 45.0 | -2.1% |
| 2026-08-31 | 46.5 | 46.7 | 45.8 | 45.9 | -1.3% |
| 2026-08-27 | 47.0 | 47.1 | 46.4 | 46.7 | -0.6% |
| 2026-08-26 | 48.9 | 48.9 | 47.8 | 47.8 | -2.3% |
| 2026-08-25 | 48.9 | 49.2 | 48.3 | 48.7 | -0.3% |
| 2026-08-24 | 48.1 | 49.1 | 48.1 | 48.9 | +1.7% |
| 2026-08-21 | 47.6 | 48.1 | 47.2 | 47.8 | +0.4% |
| 2026-08-19 | 47.3 | 48.0 | 47.2 | 47.4 | +0.3% |
| 2026-08-18 | 45.9 | 47.5 | 45.8 | 47.4 | +3.2% |
| 2026-08-17 | 46.5 | 46.6 | 45.3 | 45.5 | -2.1% |
| 2026-08-14 | 46.5 | 46.9 | 46.2 | 46.8 | +0.7% |
| 2026-08-13 | 46.4 | 47.0 | 46.1 | 46.7 | +0.7% |
| 2026-08-12 | 45.6 | 46.0 | 45.1 | 46.0 | +0.9% |
| 2026-08-11 | 46.4 | 46.6 | 45.2 | 45.5 | -1.8% |
| 2026-08-10 | 90.2 | 92.9 | 90.2 | 91.4 | +1.3% |
| 2026-08-07 | 93.8 | 93.9 | 89.5 | 90.4 | -3.7% |
| 2026-08-06 | 94.5 | 95.2 | 92.8 | 94.2 | -0.3% |
| 2026-08-05 | 94.9 | 95.2 | 93.9 | 94.5 | -0.5% |
| 2026-08-04 | 93.5 | 94.4 | 92.4 | 94.2 | +0.7% |
| 2026-08-03 | 97.4 | 97.4 | 92.6 | 93.6 | -3.9% |
| 2026-07-31 | 97.4 | 97.4 | 96.3 | 96.4 | -1.0% |
| 2026-07-30 | 96.5 | 97.7 | 95.8 | 97.7 | +1.1% |
| 2026-07-29 | 97.5 | 99.3 | 97.0 | 97.2 | -0.2% |
| 2026-07-28 | 97.3 | 99.2 | 97.0 | 97.7 | +0.5% |
| 2026-07-27 | 94.0 | 95.6 | 94.0 | 95.3 | +1.4% |
| 2026-07-24 | 93.5 | 94.0 | 93.0 | 93.5 | +0.0% |
| 2026-07-23 | 93.7 | 94.5 | 93.1 | 93.6 | -0.2% |
| 2026-07-22 | 94.6 | 95.8 | 94.4 | 95.7 | +1.1% |
| 2026-07-21 | 95.7 | 95.8 | 93.8 | 94.5 | -1.3% |
| 47.79 |
| — |
| 2026-08-19 | 47.28 | 47.97 | 47.21 | 47.43 | — |
| 2026-08-18 | 45.93 | 47.54 | 45.78 | 47.38 | — |
| 2026-08-17 | 46.5 | 46.63 | 45.31 | 45.52 | — |
| 2026-08-14 | 46.48 | 46.94 | 46.17 | 46.82 | — |
| 2026-08-13 | 46.35 | 46.97 | 46.05 | 46.68 | — |
| 2026-08-12 | 45.55 | 46.01 | 45.05 | 45.98 | — |
| 2026-08-11 | 46.37 | 46.62 | 45.16 | 45.53 | — |
| 2026-08-10 | 90.24 | 92.85 | 90.15 | 91.43 | — |
| 2026-08-07 | 93.82 | 93.9 | 89.5 | 90.36 | — |
| 2026-08-06 | 94.46 | 95.2 | 92.81 | 94.16 | — |
| 2026-08-05 | 94.91 | 95.17 | 93.86 | 94.46 | — |
| 2026-08-04 | 93.52 | 94.39 | 92.43 | 94.18 | — |
| 2026-08-03 | 97.35 | 97.35 | 92.64 | 93.55 | — |
| 2026-07-31 | 97.4 | 97.4 | 96.28 | 96.38 | — |
| 2026-07-30 | 96.54 | 97.73 | 95.83 | 97.65 | — |
| 2026-07-29 | 97.45 | 99.29 | 96.96 | 97.23 | — |
| 2026-07-28 | 97.25 | 99.17 | 97.02 | 97.74 | — |
| 2026-07-27 | 94 | 95.61 | 94 | 95.33 | — |
| 2026-07-24 | 93.46 | 93.99 | 92.95 | 93.49 | — |
| 2026-07-23 | 93.74 | 94.54 | 93.12 | 93.56 | — |
| 2026-07-22 | 94.63 | 95.79 | 94.43 | 95.67 | — |
| 2026-07-21 | 95.69 | 95.77 | 93.78 | 94.46 | — |