MNST Monthly Statistics

MNST monthly stock returns with historical performance by month, return charts, and downloadable statistics.

Monster Beverage Corporation (MNST) company overview

Monster Beverage is a leader in the energy drink category within the nonalcoholic ready-to-drink beverage market, generating two-thirds of revenue in the US and Canada. The well-known Monster trademark includes brands such as Monster Energy, Monster Ultra, Java Monster, and Juice Monster. The firm also owns other energy drink brands, such as Reign, NOS, Burn, Bang, and Mother, and brews and distributes beers and flavored malt beverages following the acquisition of a craft brewer in 2022. Monster controls branding and innovation but outsources beverage manufacturing and packaging to co-packers and finished goods distribution to bottlers in the global Coca-Cola system (pursuant to a 20-year agreement inked in 2015). Coke is the largest shareholder of Monster, owning a 20% stake.

MNST returns (chart)
MNST returns
PeriodReturn %
2000-0125
2000-02-20
2000-0325
2000-040
2000-05-20
2000-060
2000-0725
2000-080
2000-0920
2000-100
2000-11-33.33
2000-120
2001-010
2001-020
2001-030
2001-04-25
2001-050
2001-0633.33
2001-070
2001-080
2001-090
2001-100
2001-110
2001-120
2002-010
2002-020
2002-030
2002-040
2002-050
2002-060
2002-070
2002-080
2002-090
2002-100
2002-110
2002-120
2003-010
2003-020
2003-0325
2003-04-20
2003-050
2003-0625
2003-070
2003-0820
2003-090
2003-1016.67
2003-1128.57
2003-120
2004-010
2004-0233.33
2004-0325
2004-040
2004-0580
2004-06-3.7
2004-07-19.23
2004-0819.05
2004-090
2004-1012
2004-1125
2004-128.57
2005-0113.16
2005-026.98
2005-0334.78
2005-04-4.84
2005-0532.2
2005-0612.82
2005-079.09
2005-087.29
2005-09-4.85
2005-107.14
2005-1154.29
2005-121.23
2006-0111.59
2006-026.01
2006-0335.57
2006-042.66
2006-0542.59
2006-063.12
2006-07-3.53
2006-08-39.95
2006-0917.83
2006-10-2.21
2006-11-11.7
2006-1220.09
2007-0112.81
2007-02-7.89
2007-038.22
2007-040.63
2007-054.4
2007-067.83
2007-07-5.59
2007-0810.65
2007-0926.2
2007-1020.13
2007-11-36.16
2007-121.93
2008-01-13.01
2008-027.79
2008-03-15.03
2008-040.34
2008-05-11.86
2008-06-7.69
2008-07-20.83
2008-0820.53
2008-0910.04
2008-10-16.27
2008-1117.54
2008-1212.5
2009-010
2009-02-0.72
2009-038.3
2009-0413.33
2009-05-10
2009-06-16.01
2009-070.39
2009-085.43
2009-0912.5
2009-10-1.63
2009-11-3.32
2009-129.97
MNST OHLC statistics — price trend
MNST OHLC statistics
DateOpenHighLowCloseVolume
2026-10-0943.443.8143.3443.64—
2026-10-0843.0144.1242.943.65—
2026-10-0743.1843.4642.5642.88—
2026-10-0643.2443.4742.8843.25—
2026-10-0542.8243.6442.7143.51—
2026-10-0242.3542.9942.1142.94—
2026-10-0141.642.3541.4142.14—
2026-09-3041.7142.3541.6241.62—
2026-09-2941.4641.941.0541.74—
2026-09-2842.0742.1941.2241.86—
2026-09-2542.4543.1742.1143.11—
2026-09-2443.7644.1842.642.67—
2026-09-2344.1644.4343.3143.91—
2026-09-2144.4744.6143.8544—
2026-09-1844.8245.0844.3644.71—
2026-09-1744.7844.8144.2344.51—
2026-09-1644.6145.0444.5344.57—
2026-09-154444.9443.8944.63—
2026-09-1443.5144.4143.5144.2—
2026-09-1143.4543.5142.8843.4—
2026-09-1042.643.5342.643.09—
2026-09-0942.9742.9742.1942.84—
2026-09-0843.6443.743.0143.15—
2026-09-0443.7844.1643.6543.82—
2026-09-0245.3445.3744.0444.42—
2026-09-0145.9446.144.8844.99—
2026-08-3146.5146.6645.8245.92—
2026-08-2746.9947.0746.4446.7—
2026-08-2648.9448.9447.7947.81—
2026-08-2548.8649.2448.3448.73—
2026-08-2448.149.1248.0948.92—
2026-08-2147.648.1247.2247.79—
2026-08-1947.2847.9747.2147.43—
2026-08-1845.9347.5445.7847.38—
2026-08-1746.546.6345.3145.52—
2026-08-1446.4846.9446.1746.82—
2026-08-1346.3546.9746.0546.68—
2026-08-1245.5546.0145.0545.98—
2026-08-1146.3746.6245.1645.53—
2026-08-1090.2492.8590.1591.43—
2026-08-0793.8293.989.590.36—
2026-08-0694.4695.292.8194.16—
2026-08-0594.9195.1793.8694.46—
2026-08-0493.5294.3992.4394.18—
2026-08-0397.3597.3592.6493.55—
2026-07-3197.497.496.2896.38—
2026-07-3096.5497.7395.8397.65—
2026-07-2997.4599.2996.9697.23—
2026-07-2897.2599.1797.0297.74—
2026-07-279495.619495.33—
2026-07-2493.4693.9992.9593.49—
2026-07-2393.7494.5493.1293.56—
2026-07-2294.6395.7994.4395.67—
2026-07-2195.6995.7793.7894.46—
2026-07-2097.3397.9795.3695.45—
2026-07-17100.02100.3496.5797.5—
2026-07-1697.7499.9897.5799.94—
2026-07-1598.0199.0397.2997.57—
2026-07-1497.6898.497.0998—
2026-07-1396.9297.7396.5397.07—
2026-07-1095.8697.4995.8697.39—
2026-07-0994.7696.5594.7396.55—
2026-07-0897.497.495.195.15—
2026-07-0798.4199.1595.7196.92—
2026-07-0697.5598.2496.0897.37—
2026-07-0298.0998.9397.4797.6—
2026-07-0197.0898.3196.6397.35—
2026-06-3096.6797.7695.196.12—
2026-06-2996.4997.7396.2297.64—
2026-06-2696.5897.8696.196.38—
2026-06-2594.3796.0694.2395.83—
2026-06-2493.9695.7593.4694.7—
2026-06-2394.8894.8892.6293.69—
2026-06-2291.7593.4291.593.02—
2026-06-1892.2192.3390.9791.34—
2026-06-1792.5593.2691.5191.66—
2026-06-1693.6293.9292.4992.95—
2026-06-1592.9893.2991.4593.23—
2026-06-1292.6393.0891.692.83—
2026-06-1191.6692.4691.292.03—
2026-06-109191.4790.0991.21—
2026-06-0989.2790.4987.9190.15—
2026-06-058990.3988.7889.55—
2026-06-049090.4488.388.54—
2026-06-0388.0489.787.8489.04—
2026-06-0289.1789.2687.2388.24—
2026-06-0188.2489.8687.8289.1—
2026-05-2987.7189.0987.4288.08—
2026-05-2888.4889.1487.787.99—
2026-05-2787.9489.8587.9489.24—
2026-05-2286.287.1185.8686.79—
2026-05-2186.6486.7585.4786.32—
2026-05-2086.3587.6386.0186.88—
2026-05-1987.5388.0486.1886.35—
2026-05-1887.4188.6586.8688.54—
2026-05-158687.985.8887.09—
2026-05-1485.7586.0485.285.82—
2026-05-138686.7985.2885.93—
2026-05-128686.3384.8285.87—
2026-05-1185.0186.4583.2686.41—
2026-05-0885.6188.7783.1586.29—
2026-05-0776.7176.9675.3875.97—
2026-05-0676.6377.9676.3577.2—
2026-05-0574.9276.6174.8575.8—
2026-05-0476.1476.5574.675.2—
2026-05-0177.3278.3476.7677.12—
2026-04-3077.1977.9376.777.07—
2026-04-2976.8977.0776.1376.89—
2026-04-2877.8678.3777.0677.19—
2026-04-2778.0278.3176.8176.86—
2026-04-2477.5578.2577.2378.23—
2026-04-2376.57876.3277.56—
2026-04-2275.7876.6875.5475.95—
2026-04-2176.9477.1175.175.27—
2026-04-2076.577.4476.277.23—
2026-04-1775.7276.8475.3776.72—
2026-04-1674.5576.3174.5575.36—
2026-04-157575.0773.8674.93—
2026-04-1474.6676.4274.5675.07—
2026-04-1375.4875.5374.5875.17—