Loading chart…

Normalized performance

Loading heatmap…

Fetching quotes & constituents

MNST historical OHLC prices

Download MNST daily OHLC history, export CSV, and review long-term price data.

Monster Beverage (MNST) — OHLC preview (1985-12-09 to 2026-07-17)

MNST historical OHLC — price trend

MNST historical OHLC
Date	Open	High	Low	Close	Volume
2026-07-17	100.02	100.34	96.57	97.5	—
2026-07-16	97.74	99.98	97.57	99.94	—
2026-07-15	98.01	99.03	97.29	97.57	—
2026-07-14	97.68	98.4	97.09	98	—
2026-07-13	96.92	97.73	96.53	97.07	—
2026-07-10	95.86	97.49	95.86	97.39	—
2026-07-09


2026-07-17	100.0	100.3	96.6	97.5	-2.5%
2026-07-16	97.7	100.0	97.6	99.9	+2.3%
2026-07-15	98.0	99.0	97.3	97.6	-0.4%
2026-07-14	97.7	98.4	97.1	98.0	+0.3%
2026-07-13	96.9	97.7	96.5	97.1	+0.2%
2026-07-10	95.9	97.5	95.9	97.4	+1.6%
2026-07-09	94.8	96.6	94.7	96.6	+1.9%
2026-07-08	97.4	97.4	95.1	95.2	-2.3%
2026-07-07	98.4	99.2	95.7	96.9	-1.5%
2026-07-06	97.6	98.2	96.1	97.4	-0.2%
2026-07-02	98.1	98.9	97.5	97.6	-0.5%
2026-07-01	97.1	98.3	96.6	97.4	+0.3%
2026-06-30	96.7	97.8	95.1	96.1	-0.6%
2026-06-29	96.5	97.7	96.2	97.6	+1.2%
2026-06-26	96.6	97.9	96.1	96.4	-0.2%
2026-06-25	94.4	96.1	94.2	95.8	+1.5%
2026-06-24	94.0	95.8	93.5	94.7	+0.8%
2026-06-23	94.9	94.9	92.6	93.7	-1.3%
2026-06-22	91.8	93.4	91.5	93.0	+1.4%
2026-06-18	92.2	92.3	91.0	91.3	-0.9%
2026-06-17	92.6	93.3	91.5	91.7	-1.0%
2026-06-16	93.6	93.9	92.5	93.0	-0.7%
2026-06-15	93.0	93.3	91.5	93.2	+0.3%
2026-06-12	92.6	93.1	91.6	92.8	+0.2%
2026-06-11	91.7	92.5	91.2	92.0	+0.4%
2026-06-10	91.0	91.5	90.1	91.2	+0.2%
2026-06-09	89.3	90.5	87.9	90.2	+1.0%
2026-06-05	89.0	90.4	88.8	89.6	+0.6%
2026-06-04	90.0	90.4	88.3	88.5	-1.6%
2026-06-03	88.0	89.7	87.8	89.0	+1.1%