MNST Weekly Statistics
MNST weekly stock returns with week-by-week price performance and historical return data.
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.
| Period | Return % |
|---|---|
| 2017 | 2.15 |
| 2017 | -2.11 |
| 2017 | -2.25 |
| 2017 | -2.67 |
| 2017 | 0.9 |
| 2017 | 3.33 |
| 2017 | -2.85 |
| 2017 | -0.37 |
| 2017 | 10.9 |
| 2017 | -1.93 |
| 2017 | -0.34 |
| 2017 | 0.82 |
| 2017 | -1.33 |
| 2017 | -0.82 |
| 2017 | -2.22 |
| 2017 | 1.29 |
| 2017 | -0.66 |
| 2017 | 4.45 |
| 2017 | 0.25 |
| 2017 | 0.38 |
| 2017 | 7.11 |
| 2017 | 1.22 |
| 2017 | -2.34 |
| 2017 | 0.64 |
| 2017 | 3.26 |
| 2017 | -4.72 |
| 2017 | 1.44 |
| 2017 | 1.69 |
| 2017 | 1.62 |
| 2017 | 1.44 |
| 2017 | -1.27 |
| 2017 | 1.85 |
| 2017 | 0.19 |
| 2017 | 1.99 |
| 2017 | 1.23 |
| 2017 | 0.61 |
| 2017 | -0.6 |
| 2017 | -0.61 |
| 2017 | -1.04 |
| 2017 | 0.22 |
| 2017 | 0.61 |
| 2017 | 1.04 |
| 2017 | 0.46 |
| 2017 | 1.41 |
| 2017 | 6 |
| 2017 | 1.94 |
| 2017 | 2.05 |
| 2017 | 1.88 |
| 2017 | 0.44 |
| 2017 | 1.81 |
| 2017 | -1.02 |
| 2017 | 0.35 |
| 2018 | 0.16 |
| 2018 | 1.14 |
| 2018 | 4.34 |
| 2018 | 3.11 |
| 2018 | -4.28 |
| 2018 | -5.56 |
| 2018 | 3.67 |
| 2018 | 1.39 |
| 2018 | -18.09 |
| 2018 | 5.56 |
| 2018 | 1.1 |
| 2018 | -4.38 |
| 2018 | 0.67 |
| 2018 | -1.65 |
| 2018 | 0.35 |
| 2018 | -1.19 |
| 2018 | -0.95 |
| 2018 | -6.22 |
| 2018 | -6.77 |
| 2018 | 0.28 |
| 2018 | 0.12 |
| 2018 | 4.29 |
| 2018 | 7.39 |
| 2018 | 1.4 |
| 2018 | 1.32 |
| 2018 | 0.7 |
| 2018 | 2.13 |
| 2018 | 4.69 |
| 2018 | 0.62 |
| 2018 | -1.17 |
| 2018 | -1.56 |
| 2018 | 2.5 |
| 2018 | 1.9 |
| 2018 | -2.94 |
| 2018 | -0.23 |
| 2018 | -0.26 |
| 2018 | -1.75 |
| 2018 | 0.27 |
| 2018 | -2.02 |
| 2018 | -4.26 |
| 2018 | -4.99 |
| 2018 | -0.23 |
| 2018 | -2.15 |
| 2018 | 4.68 |
| 2018 | 4.6 |
| 2018 | -1.38 |
| 2018 | 2.58 |
| 2018 | 3.79 |
| 2018 | -3.07 |
| 2018 | -7.61 |
| 2018 | -8.4 |
| 2018 | 1.66 |
| 2019 | 1.34 |
| 2019 | 10.04 |
| 2019 | 3.27 |
| 2019 | 0.9 |
| 2019 | 4.36 |
| 2019 | -0.21 |
| 2019 | 1.35 |
| 2019 | -0.1 |
| 2019 | 9.58 |
| 2019 | -6.39 |
| 2019 | -0.36 |
| 2019 | -11.34 |
| 2019 | 1.98 |
| 2019 | -2.76 |
| 2019 | -0.08 |
| 2019 | 4.15 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 43.4 | 43.81 | 43.34 | 43.64 | — |
| 2026-10-08 | 43.01 | 44.12 | 42.9 | 43.65 | — |
| 2026-10-07 | 43.18 | 43.46 | 42.56 | 42.88 | — |
| 2026-10-06 | 43.24 | 43.47 | 42.88 | 43.25 | — |
| 2026-10-05 | 42.82 | 43.64 | 42.71 | 43.51 | — |
| 2026-10-02 | 42.35 | 42.99 | 42.11 | 42.94 | — |
| 2026-10-01 | 41.6 | 42.35 | 41.41 | 42.14 | — |
| 2026-09-30 | 41.71 | 42.35 | 41.62 | 41.62 | — |
| 2026-09-29 | 41.46 | 41.9 | 41.05 | 41.74 | — |
| 2026-09-28 | 42.07 | 42.19 | 41.22 | 41.86 | — |
| 2026-09-25 | 42.45 | 43.17 | 42.11 | 43.11 | — |
| 2026-09-24 | 43.76 | 44.18 | 42.6 | 42.67 | — |
| 2026-09-23 | 44.16 | 44.43 | 43.31 | 43.91 | — |
| 2026-09-21 | 44.47 | 44.61 | 43.85 | 44 | — |
| 2026-09-18 | 44.82 | 45.08 | 44.36 | 44.71 | — |
| 2026-09-17 | 44.78 | 44.81 | 44.23 | 44.51 | — |
| 2026-09-16 | 44.61 | 45.04 | 44.53 | 44.57 | — |
| 2026-09-15 | 44 | 44.94 | 43.89 | 44.63 | — |
| 2026-09-14 | 43.51 | 44.41 | 43.51 | 44.2 | — |
| 2026-09-11 | 43.45 | 43.51 | 42.88 | 43.4 | — |
| 2026-09-10 | 42.6 | 43.53 | 42.6 | 43.09 | — |
| 2026-09-09 | 42.97 | 42.97 | 42.19 | 42.84 | — |
| 2026-09-08 | 43.64 | 43.7 | 43.01 | 43.15 | — |
| 2026-09-04 | 43.78 | 44.16 | 43.65 | 43.82 | — |
| 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 | 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 | — |
| 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 | — |