MNST weekly stock returns with week-by-week price performance and historical return data.
| 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 |
In the last 52 weeks, MNST increased in 34 and decreased in 18. The average return for this period was +0.76%, while the median return was +0.56%. Maximum gain was +9.44% on 2025-08-08 and maximum loss was -6.74% on 2025-07-11.
Total : 52 Weeks
In the last 52 weeks, MNST increased in 34 and decreased in 18. The average return for this period was +0.76%, while the median return was +0.56%. Maximum gain was +9.44% on 2025-08-08 and maximum loss was -6.74% on 2025-07-11.
In the last 52 weeks, MNST increased in 34 and decreased in 18. The average return for this period was +0.76%, while the median return was +0.56%. Maximum gain was +9.44% on 2025-08-08 and maximum loss was -6.74% on 2025-07-11.
| 2025-12-26 | 76.3 | 77.3 | +1.4% |
| 2025-12-19 | 74.3 | 76.3 | +2.7% |
| 2025-12-12 | 73.8 | 74.0 | +0.3% |
| 2025-12-05 | 75.3 | 73.7 | -2.1% |
| 2025-11-28 | 72.2 | 75.0 | +3.9% |
| 2025-11-21 | 71.6 | 72.0 | +0.6% |
| 2025-11-14 | 69.8 | 71.3 | +2.1% |
| 2025-11-07 | 66.8 | 69.7 | +4.4% |
| 2025-10-31 | 70.2 | 66.8 | -4.7% |
| 2025-10-24 | 70.7 | 69.7 | -1.4% |
| 2025-10-17 | 69.0 | 70.2 | +1.8% |
| 2025-10-10 | 67.1 | 69.6 | +3.7% |
| 2025-10-03 | 65.7 | 67.2 | +2.2% |
| 2025-09-26 | 63.8 | 65.3 | +2.4% |
| 2025-09-19 | 64.9 | 64.1 | -1.2% |
| 2025-09-12 | 62.3 | 64.7 | +3.8% |
| 2025-09-05 | 62.5 | 62.5 | +0.0% |
| 2025-08-29 | 62.6 | 62.4 | -0.4% |
| 2025-08-22 | 64.8 | 62.8 | -3.0% |
| 2025-08-15 | 64.4 | 64.6 | +0.3% |
| 2025-08-08 | 59.1 | 64.7 | +9.4% |
| 2025-08-01 | 60.1 | 59.0 | -1.8% |
| 2025-07-25 | 58.9 | 60.7 | +3.0% |
| 2025-07-18 | 58.9 | 59.0 | +0.2% |
| 2025-07-11 | 63.1 | 58.8 | -6.7% |
| 2025-07-03 | 61.7 | 63.1 | +2.2% |
| 2025-06-27 | 63.3 | 61.7 | -2.4% |
| 2025-06-20 | 63.5 | 63.1 | -0.6% |
| 2025-06-13 | 63.4 | 63.1 | -0.6% |
| 2025-06-06 | 63.6 | 63.4 | -0.3% |
| 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 |
|---|---|---|---|---|---|
| 2026-07-13 | 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 | — |
| 2026-03-02 | 84.64 | 85.1 | 81.01 | 81.06 | — |
| 2026-02-27 | 85.75 | 87.38 | 84.69 | 85.3 | — |
| 2026-02-26 | 85.76 | 86.8 | 85.41 | 86.66 | — |
| 2026-02-25 | 84.93 | 85.77 | 84.41 | 85.41 | — |
| 2026-02-25 | 84.93 | 85.77 | 84.41 | 85.41 | — |
| 2026-02-25 | 84.93 | 85.77 | 84.41 | 85.41 | — |
| 2026-02-24 | 84.58 | 85.59 | 84.26 | 85.54 | — |
| 2026-02-23 | 83.31 | 84.88 | 83.31 | 84.69 | — |
| 2026-02-20 | 82.42 | 83.98 | 81.86 | 83.76 | — |
| 2026-02-19 | 82.68 | 83.46 | 81.62 | 81.99 | — |
| 2026-02-18 | 82.81 | 83.91 | 82.36 | 83.18 | — |
| 2026-02-17 | 81.83 | 82.93 | 81.49 | 82.9 | — |
| 2026-02-13 | 80.71 | 82.32 | 80.52 | 81.48 | — |
| 2026-02-12 | 81.03 | 82.1 | 80.68 | 81.17 | — |
| 2026-02-11 | 80.27 | 81.17 | 79.93 | 80.79 | — |
| 2026-02-10 | 80.35 | 80.69 | 79.77 | 80.17 | — |
| 2026-02-09 | 82.49 | 82.64 | 80.35 | 80.9 | — |
| 2026-02-06 | 81.94 | 82.6 | 81.75 | 82.54 | — |
| 2026-02-05 | 82.25 | 82.68 | 81.51 | 81.75 | — |
| 2026-02-04 | 82.44 | 82.95 | 80.77 | 81.44 | — |
| 2026-02-03 | 81.32 | 82.4 | 81.07 | 81.97 | — |
| 2026-02-02 | 81 | 81.29 | 79.91 | 81.1 | — |
| 2026-01-30 | 79.98 | 80.84 | 79.53 | 80.76 | — |
| 2026-01-29 | 80.92 | 81.46 | 79.96 | 80.04 | — |
| 2026-01-28 | 81.26 | 81.63 | 80.25 | 80.92 | — |
| 2026-01-27 | 81.16 | 81.59 | 80.73 | 81.41 | — |
| 2026-01-26 | 82.7 | 83.24 | 81.08 | 81.16 | — |
| 2026-01-23 | 80.64 | 82.19 | 80.3 | 82 | — |
| 2026-01-22 | 81.6 | 81.81 | 80.61 | 80.89 | — |
| 2026-01-21 | 81.32 | 81.76 | 79.89 | 81.6 | — |
| 2026-01-20 | 78.39 | 81.62 | 77.53 | 81.47 | — |