MNST monthly returns
MNST monthly stock returns with historical performance by month, return charts, and downloadable statistics.
| Period | Return % |
|---|---|
| 2000-01 | 25 |
| 2000-02 | -20 |
| 2000-03 | 25 |
| 2000-04 | 0 |
| 2000-05 | -20 |
| 2000-06 | 0 |
| 2000-07 | 0 |
| 2000-08 | 0 |
| 2000-09 | 20 |
| 2000-10 | 0 |
| 2000-11 | -20 |
| 2000-12 | 0 |
| 2001-01 | 0 |
| 2001-02 | 0 |
| 2001-03 | 0 |
| 2001-04 | 0 |
| 2001-05 | 0 |
| 2001-06 | 33.33 |
| 2001-07 | 0 |
| 2001-08 | 0 |
| 2001-09 | 0 |
| 2001-10 | 0 |
| 2001-11 | 0 |
| 2001-12 | 0 |
| 2002-01 | 0 |
| 2002-02 | 0 |
| 2002-03 | 0 |
| 2002-04 | 0 |
| 2002-05 | 0 |
| 2002-06 | 0 |
| 2002-07 | 0 |
| 2002-08 | 0 |
| 2002-09 | 0 |
| 2002-10 | 0 |
| 2002-11 | 0 |
| 2002-12 | 0 |
| 2003-01 | 0 |
| 2003-02 | 0 |
| 2003-03 | 25 |
| 2003-04 | 0 |
| 2003-05 | 0 |
| 2003-06 | 25 |
| 2003-07 | 25 |
| 2003-08 | 20 |
| 2003-09 | 0 |
| 2003-10 | 16.67 |
| 2003-11 | 28.57 |
| 2003-12 | 0 |
| 2004-01 | 0 |
| 2004-02 | 20 |
| 2004-03 | 25 |
| 2004-04 | -6.25 |
| 2004-05 | 92.86 |
| 2004-06 | 0 |
| 2004-07 | -19.23 |
| 2004-08 | 19.05 |
| 2004-09 | -10.71 |
| 2004-10 | 7.69 |
| 2004-11 | 34.62 |
| 2004-12 | 5.56 |
| 2005-01 | 13.16 |
| 2005-02 | 2.22 |
| 2005-03 | 31.91 |
| 2005-04 | -3.28 |
| 2005-05 | 21.88 |
| 2005-06 | 14.29 |
| 2005-07 | 9.09 |
| 2005-08 | 4.04 |
| 2005-09 | -8.41 |
| 2005-10 | 6.06 |
| 2005-11 | 55.77 |
| 2005-12 | -1.8 |
| 2006-01 | 5.78 |
| 2006-02 | 3.74 |
| 2006-03 | 32.16 |
| 2006-04 | 1.89 |
| 2006-05 | 34.62 |
| 2006-06 | 3.66 |
| 2006-07 | -7.26 |
| 2006-08 | -38.67 |
| 2006-09 | 18.34 |
| 2006-10 | 0.76 |
| 2006-11 | -6.4 |
| 2006-12 | 20.6 |
| 2007-01 | 12.01 |
| 2007-02 | -10.15 |
| 2007-03 | 9.34 |
| 2007-04 | -3.34 |
| 2007-05 | 6.75 |
| 2007-06 | 6.55 |
| 2007-07 | -8.65 |
| 2007-08 | 10 |
| 2007-09 | 23.24 |
| 2007-10 | 18.62 |
| 2007-11 | -33.46 |
| 2007-12 | -0.54 |
| 2008-01 | -10.83 |
| 2008-02 | 5.81 |
| 2008-03 | -13.02 |
| 2008-04 | -10.61 |
| 2008-05 | -10.65 |
| 2008-06 | -9.09 |
| 2008-07 | -18.8 |
| 2008-08 | 21.16 |
| 2008-09 | 13 |
| 2008-10 | -18.85 |
| 2008-11 | 15.89 |
| 2008-12 | 23.45 |
| 2009-01 | -3.79 |
| 2009-02 | -1.42 |
| 2009-03 | 9.09 |
| 2009-04 | 12.58 |
| 2009-05 | -10.53 |
| 2009-06 | -14.62 |
| 2009-07 | -0.77 |
| 2009-08 | 1.12 |
| 2009-09 | 15.04 |
| 2009-10 | 0.67 |
| 2009-11 | -4.28 |
| 2009-12 | 7.74 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-27 | 0 | 47.07 | 46.44 | 46.7 | — |
| 2026-08-26 | 0 | 48.77 | 47.79 | 47.81 | — |
| 2026-08-25 | 0 | 49.24 | 48.34 | 48.73 | — |
| 2026-08-24 | 0 | 49.12 | 48.09 | 48.92 | — |
| 2026-08-21 | 47.6 | 48.12 | 47.22 | 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 | — |
| 2026-07-31 | 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 | — |
| 2026-07-20 | 97.33 | 97.97 | 95.36 | 95.45 | — |
| 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 | 94.76 | 96.55 | 94.73 | 96.55 | — |
| 2026-07-08 | 97.4 | 97.4 | 95.1 | 95.15 | — |
| 2026-07-07 | 98.41 | 99.15 | 95.71 | 96.92 | — |
| 2026-07-06 | 97.55 | 98.24 | 96.08 | 97.37 | — |
| 2026-07-02 | 98.09 | 98.93 | 97.47 | 97.6 | — |
| 2026-07-01 | 97.08 | 98.31 | 96.63 | 97.35 | — |
| 2026-06-30 | 96.67 | 97.76 | 95.1 | 96.12 | — |
| 2026-06-29 | 96.49 | 97.73 | 96.22 | 97.64 | — |
| 2026-06-26 | 96.58 | 97.86 | 96.1 | 96.38 | — |
| 2026-06-25 | 94.37 | 96.06 | 94.23 | 95.83 | — |
| 2026-06-24 | 93.96 | 95.75 | 93.46 | 94.7 | — |
| 2026-06-23 | 94.88 | 94.88 | 92.62 | 93.69 | — |
| 2026-06-22 | 91.75 | 93.42 | 91.5 | 93.02 | — |
| 2026-06-18 | 92.21 | 92.33 | 90.97 | 91.34 | — |
| 2026-06-17 | 92.55 | 93.26 | 91.51 | 91.66 | — |
| 2026-06-16 | 93.62 | 93.92 | 92.49 | 92.95 | — |
| 2026-06-15 | 92.98 | 93.29 | 91.45 | 93.23 | — |
| 2026-06-12 | 92.63 | 93.08 | 91.6 | 92.83 | — |
| 2026-06-11 | 91.66 | 92.46 | 91.2 | 92.03 | — |
| 2026-06-10 | 91 | 91.47 | 90.09 | 91.21 | — |
| 2026-06-09 | 89.27 | 90.49 | 87.91 | 90.15 | — |
| 2026-06-05 | 89 | 90.39 | 88.78 | 89.55 | — |
| 2026-06-04 | 90 | 90.44 | 88.3 | 88.54 | — |
| 2026-06-03 | 88.04 | 89.7 | 87.84 | 89.04 | — |
| 2026-06-02 | 89.17 | 89.26 | 87.23 | 88.24 | — |
| 2026-06-01 | 88.24 | 89.86 | 87.82 | 89.1 | — |
| 2026-05-29 | 87.71 | 89.09 | 87.42 | 88.08 | — |
| 2026-05-28 | 88.48 | 89.14 | 87.7 | 87.99 | — |
| 2026-05-27 | 87.94 | 89.85 | 87.94 | 89.24 | — |
| 2026-05-22 | 86.2 | 87.11 | 85.86 | 86.79 | — |
| 2026-05-21 | 86.64 | 86.75 | 85.47 | 86.32 | — |
| 2026-05-20 | 86.35 | 87.63 | 86.01 | 86.88 | — |
| 2026-05-19 | 87.53 | 88.04 | 86.18 | 86.35 | — |
| 2026-05-18 | 87.41 | 88.65 | 86.86 | 88.54 | — |
| 2026-05-15 | 86 | 87.9 | 85.88 | 87.09 | — |
| 2026-05-14 | 85.75 | 86.04 | 85.2 | 85.82 | — |
| 2026-05-13 | 86 | 86.79 | 85.28 | 85.93 | — |
| 2026-05-12 | 86 | 86.33 | 84.82 | 85.87 | — |
| 2026-05-11 | 85.01 | 86.45 | 83.26 | 86.41 | — |
| 2026-05-08 | 85.61 | 88.77 | 83.15 | 86.29 | — |
| 2026-05-07 | 76.71 | 76.96 | 75.38 | 75.97 | — |
| 2026-05-06 | 76.63 | 77.96 | 76.35 | 77.2 | — |
| 2026-05-05 | 74.92 | 76.61 | 74.85 | 75.8 | — |
| 2026-05-04 | 76.14 | 76.55 | 74.6 | 75.2 | — |
| 2026-05-01 | 77.32 | 78.34 | 76.76 | 77.12 | — |
| 2026-04-30 | 77.19 | 77.93 | 76.7 | 77.07 | — |
| 2026-04-29 | 76.89 | 77.07 | 76.13 | 76.89 | — |
| 2026-04-28 | 77.86 | 78.37 | 77.06 | 77.19 | — |
| 2026-04-27 | 78.02 | 78.31 | 76.81 | 76.86 | — |
| 2026-04-24 | 77.55 | 78.25 | 77.23 | 78.23 | — |
| 2026-04-23 | 76.5 | 78 | 76.32 | 77.56 | — |
| 2026-04-22 | 75.78 | 76.68 | 75.54 | 75.95 | — |
| 2026-04-21 | 76.94 | 77.11 | 75.1 | 75.27 | — |
| 2026-04-20 | 76.5 | 77.44 | 76.2 | 77.23 | — |
| 2026-04-17 | 75.72 | 76.84 | 75.37 | 76.72 | — |
| 2026-04-16 | 74.55 | 76.31 | 74.55 | 75.36 | — |
| 2026-04-15 | 75 | 75.07 | 73.86 | 74.93 | — |
| 2026-04-14 | 74.66 | 76.42 | 74.56 | 75.07 | — |
| 2026-04-13 | 75.48 | 75.53 | 74.58 | 75.17 | — |
| 2026-04-10 | 76.17 | 76.67 | 75.4 | 75.72 | — |
| 2026-04-09 | 74.61 | 76.93 | 74.49 | 76.19 | — |
| 2026-04-08 | 74.51 | 75.63 | 74.07 | 75.14 | — |
| 2026-04-07 | 73.94 | 74.16 | 72.08 | 72.44 | — |
| 2026-04-06 | 72.13 | 74.23 | 71.82 | 74.16 | — |
| 2026-04-02 | 72.16 | 72.7 | 71.74 | 72.37 | — |
| 2026-04-01 | 72.42 | 73.2 | 71.86 | 72.77 | — |
| 2026-03-31 | 71.82 | 72.61 | 70.86 | 72.46 | — |
| 2026-03-30 | 72.05 | 72.17 | 70.97 | 71.32 | — |
| 2026-03-27 | 72.1 | 72.83 | 71.62 | 71.83 | — |
| 2026-03-26 | 73.21 | 73.33 | 71.82 | 71.98 | — |
| 2026-03-25 | 73.18 | 73.99 | 72.22 | 73.21 | — |
| 2026-03-24 | 73.78 | 74.55 | 72.88 | 73 | — |
| 2026-03-23 | 74.98 | 75 | 73.75 | 73.96 | — |
| 2026-03-20 | 73.83 | 74.49 | 73.25 | 73.69 | — |
| 2026-03-19 | 74.23 | 74.91 | 73.61 | 73.74 | — |
| 2026-03-18 | 77.36 | 77.43 | 73.78 | 74.09 | — |
| 2026-03-17 | 78.14 | 78.14 | 76.88 | 77.59 | — |
| 2026-03-16 | 77.91 | 78.57 | 76.91 | 77.05 | — |
| 2026-03-13 | 77.29 | 77.93 | 76.62 | 77.11 | — |
| 2026-03-12 | 76.7 | 78.26 | 76.35 | 76.99 | — |
| 2026-03-11 | 76.31 | 77.72 | 75.47 | 77.52 | — |
| 2026-03-10 | 75.68 | 77.63 | 75.28 | 76.7 | — |
| 2026-03-09 | 74.96 | 75.74 | 73.35 | 75.73 | — |
| 2026-03-06 | 75.9 | 76.37 | 75.3 | 75.61 | — |
| 2026-03-05 | 78.05 | 78.33 | 76.51 | 76.7 | — |
| 2026-03-04 | 79.24 | 79.47 | 78.07 | 78.61 | — |
| 2026-03-03 | 80.5 | 80.81 | 78.34 | 78.99 | — |