NasdaqGS - Nasdaq Real Time Price USD

Monster Beverage Corporation (MNST)

Compare

Time to buy MNST?

55.17

+0.52

+(0.95%)

At close: March 3 at 4:00:01 PM EST

55.82

+0.65

+(1.18%)

After hours: 7:59:32 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 3, 2025	54.43	55.58	53.90	55.17	55.17	8,324,900
Feb 28, 2025	55.00	56.40	54.07	54.65	54.65	15,068,300
Feb 27, 2025	51.17	52.17	50.93	51.92	51.92	7,541,100
Feb 26, 2025	51.77	51.99	51.10	51.65	51.65	5,024,300
Feb 25, 2025	52.86	53.31	51.90	52.13	52.13	7,663,100
Feb 24, 2025	52.72	52.94	52.35	52.56	52.56	7,946,100
Feb 21, 2025	51.58	53.36	51.31	53.00	53.00	7,703,000
Feb 20, 2025	51.59	51.79	51.00	51.21	51.21	7,028,300
Feb 19, 2025	51.25	51.90	51.05	51.69	51.69	6,564,800
Feb 18, 2025	49.22	51.09	48.95	51.05	51.05	8,073,500
Feb 14, 2025	49.83	50.34	49.22	49.25	49.25	6,107,100
Feb 13, 2025	48.53	49.57	48.39	49.52	49.52	5,722,500
Feb 12, 2025	47.50	48.27	47.32	48.17	48.17	2,696,200
Feb 11, 2025	47.81	48.08	47.22	48.06	48.06	3,141,100
Feb 10, 2025	46.62	48.11	46.57	47.81	47.81	7,114,400
Feb 7, 2025	46.30	47.04	46.19	46.57	46.57	4,634,400
Feb 6, 2025	46.47	46.65	46.04	46.30	46.30	4,578,200
Feb 5, 2025	46.68	46.79	45.70	46.16	46.16	7,605,200
Feb 4, 2025	47.61	48.03	46.52	46.61	46.61	9,208,200
Feb 3, 2025	48.39	48.60	47.34	47.50	47.50	6,175,600
Jan 31, 2025	49.18	49.60	48.62	48.71	48.71	4,937,500
Jan 30, 2025	49.65	49.77	49.05	49.36	49.36	5,344,300
Jan 29, 2025	48.67	49.31	48.43	49.10	49.10	7,083,600
Jan 28, 2025	49.26	49.26	48.43	48.65	48.65	6,380,300
Jan 27, 2025	48.66	50.01	48.66	49.34	49.34	10,112,200
Jan 24, 2025	48.10	48.53	47.86	48.28	48.28	9,044,000
Jan 23, 2025	49.12	49.23	48.03	48.11	48.11	6,429,800
Jan 22, 2025	49.32	50.48	49.09	49.21	49.21	7,881,600
Jan 21, 2025	49.37	49.94	48.85	49.22	49.22	9,694,000
Jan 17, 2025	50.25	50.25	49.30	49.42	49.42	11,799,400
Jan 16, 2025	49.22	49.86	48.39	49.65	49.65	6,849,900
Jan 15, 2025	50.43	50.57	49.16	49.26	49.26	8,703,000
Jan 14, 2025	49.83	50.16	49.46	50.10	50.10	3,792,200
Jan 13, 2025	49.99	50.19	49.39	49.99	49.99	5,634,700
Jan 10, 2025	51.24	51.40	49.68	49.74	49.74	6,706,100
Jan 8, 2025	51.68	51.79	50.84	51.60	51.60	3,166,700
Jan 7, 2025	51.88	52.56	51.46	51.55	51.55	4,893,100
Jan 6, 2025	52.26	52.80	51.82	51.87	51.87	3,777,800
Jan 3, 2025	52.68	52.86	52.18	52.39	52.39	3,736,700
Jan 2, 2025	52.96	53.31	52.16	52.31	52.31	3,846,400
Dec 31, 2024	52.75	52.94	52.31	52.56	52.56	3,811,000
Dec 30, 2024	52.30	52.89	51.85	52.53	52.53	3,813,600
Dec 27, 2024	52.53	52.89	52.30	52.55	52.55	3,231,200
Dec 26, 2024	52.31	52.98	52.18	52.67	52.67	2,921,200
Dec 24, 2024	51.71	52.63	51.69	52.51	52.51	2,027,300
Dec 23, 2024	51.84	51.98	51.29	51.86	51.86	3,850,600
Dec 20, 2024	50.73	51.90	50.62	51.72	51.72	11,411,300
Dec 19, 2024	51.30	51.44	50.48	50.90	50.90	7,188,500
Dec 18, 2024	51.69	52.44	51.47	51.54	51.54	4,802,600
Dec 17, 2024	52.16	52.70	51.65	51.95	51.95	4,643,800
Dec 16, 2024	52.71	53.58	52.10	52.25	52.25	4,377,800
Dec 13, 2024	52.30	52.85	52.18	52.76	52.76	4,695,300
Dec 12, 2024	52.35	52.97	52.32	52.92	52.92	4,274,400
Dec 11, 2024	53.07	53.52	52.06	52.10	52.10	3,438,800
Dec 10, 2024	52.91	53.64	52.34	53.01	53.01	4,243,600
Dec 9, 2024	52.53	53.56	52.01	53.21	53.21	5,994,500
Dec 6, 2024	53.32	53.73	52.24	52.27	52.27	3,937,200
Dec 5, 2024	54.07	54.07	53.07	53.10	53.10	4,677,600
Dec 4, 2024	54.07	54.33	53.64	53.75	53.75	4,035,800
Dec 3, 2024	54.60	54.90	54.07	54.19	54.19	5,378,200
Dec 2, 2024	55.37	56.02	54.95	54.98	54.98	5,682,800
Nov 29, 2024	55.09	55.50	54.91	55.13	55.13	3,431,100
Nov 27, 2024	54.94	55.40	54.84	55.14	55.14	3,121,000
Nov 26, 2024	54.98	55.15	54.46	54.83	54.83	4,411,500
Nov 25, 2024	54.63	55.51	54.41	54.98	54.98	6,712,000
Nov 22, 2024	54.00	54.40	53.88	54.06	54.06	2,761,600
Nov 21, 2024	53.60	54.02	53.00	53.98	53.98	4,846,300
Nov 20, 2024	53.06	53.78	52.89	53.70	53.70	3,833,900
Nov 19, 2024	52.96	53.85	52.66	53.73	53.73	3,461,000
Nov 18, 2024	51.92	53.52	51.72	53.27	53.27	7,255,700
Nov 15, 2024	55.44	55.50	51.98	52.00	52.00	10,606,100
Nov 14, 2024	55.95	56.70	55.85	55.96	55.96	8,941,200
Nov 13, 2024	55.61	56.56	55.38	56.38	56.38	4,526,600
Nov 12, 2024	55.65	56.39	55.56	56.02	56.02	7,457,000
Nov 11, 2024	54.43	56.47	54.40	55.74	55.74	7,435,400
Nov 8, 2024	53.21	55.65	53.18	54.14	54.14	10,426,200
Nov 7, 2024	54.50	55.35	54.50	54.73	54.73	11,702,700
Nov 6, 2024	54.71	54.99	53.68	54.44	54.44	6,931,000
Nov 5, 2024	53.98	54.54	53.76	54.11	54.11	4,650,100
Nov 4, 2024	52.27	54.18	52.14	54.06	54.06	8,702,800
Nov 1, 2024	52.50	53.07	52.08	52.30	52.30	6,325,100
Oct 31, 2024	52.65	53.18	52.48	52.68	52.68	4,625,400
Oct 30, 2024	52.25	53.13	52.06	52.60	52.60	6,892,100
Oct 29, 2024	52.70	53.51	52.05	52.48	52.48	6,924,200
Oct 28, 2024	53.44	53.63	52.88	53.10	53.10	3,208,600
Oct 25, 2024	53.76	53.93	53.29	53.37	53.37	3,613,500
Oct 24, 2024	53.43	53.58	52.54	53.44	53.44	3,872,700
Oct 23, 2024	53.47	53.79	53.10	53.56	53.56	2,549,400
Oct 22, 2024	53.73	53.84	53.25	53.60	53.60	2,317,300
Oct 21, 2024	54.06	54.54	53.70	53.77	53.77	4,279,700
Oct 18, 2024	53.44	54.21	53.20	54.05	54.05	8,917,600
Oct 17, 2024	53.70	53.74	53.12	53.44	53.44	5,872,500
Oct 16, 2024	52.48	53.65	52.23	53.58	53.58	6,386,000
Oct 15, 2024	51.57	52.71	51.36	52.62	52.62	7,999,600
Oct 14, 2024	51.59	51.74	51.12	51.68	51.68	5,564,200
Oct 11, 2024	50.82	51.98	50.67	51.31	51.31	6,945,700
Oct 10, 2024	50.00	50.80	49.77	50.77	50.77	3,906,600
Oct 9, 2024	49.62	50.08	49.37	49.77	49.77	3,122,800
Oct 8, 2024	49.24	49.68	49.09	49.49	49.49	3,526,200
Oct 7, 2024	50.63	50.63	48.88	49.24	49.24	7,559,100
Oct 4, 2024	50.31	51.01	50.04	50.95	50.95	5,014,900
Oct 3, 2024	50.57	50.68	49.99	50.31	50.31	4,156,000
Oct 2, 2024	51.53	51.53	50.74	50.94	50.94	6,588,900
Oct 1, 2024	52.17	52.31	51.36	51.59	51.59	6,838,600
Sep 30, 2024	52.78	52.94	52.01	52.17	52.17	5,971,300
Sep 27, 2024	52.49	52.89	52.29	52.46	52.46	4,434,600
Sep 26, 2024	51.82	52.10	51.26	52.01	52.01	7,817,600
Sep 25, 2024	52.57	52.74	51.64	51.67	51.67	4,151,100
Sep 24, 2024	52.12	52.79	51.86	52.45	52.45	5,625,100
Sep 23, 2024	51.19	52.44	51.00	52.33	52.33	5,556,200
Sep 20, 2024	51.70	51.70	50.99	51.18	51.18	15,195,600
Sep 19, 2024	52.71	52.76	51.70	51.83	51.83	6,642,500
Sep 18, 2024	51.22	52.51	51.08	52.35	52.35	7,016,800
Sep 17, 2024	50.73	51.12	50.38	51.07	51.07	7,147,000
Sep 16, 2024	51.13	51.31	50.46	50.75	50.75	4,106,900
Sep 13, 2024	49.97	50.90	49.73	50.83	50.83	3,816,000
Sep 12, 2024	49.61	49.96	48.65	49.91	49.91	4,102,400
Sep 11, 2024	50.36	50.41	49.17	49.65	49.65	5,225,700
Sep 10, 2024	50.83	50.83	50.00	50.33	50.33	5,372,600
Sep 9, 2024	48.66	51.02	48.62	50.74	50.74	9,188,000
Sep 6, 2024	48.06	48.85	48.06	48.65	48.65	5,847,900
Sep 5, 2024	48.27	48.54	47.77	48.22	48.22	3,838,800
Sep 4, 2024	48.22	48.74	48.04	48.38	48.38	4,783,800
Sep 3, 2024	46.94	48.39	46.85	48.30	48.30	7,422,000
Aug 30, 2024	47.12	47.20	46.59	47.13	47.13	5,420,800
Aug 29, 2024	47.36	47.50	46.91	47.00	47.00	6,752,000
Aug 28, 2024	47.61	47.70	46.80	47.05	47.05	4,447,400
Aug 27, 2024	47.28	47.64	47.04	47.59	47.59	3,836,700
Aug 26, 2024	47.00	47.68	46.78	47.28	47.28	3,868,500
Aug 23, 2024	46.60	46.84	46.40	46.65	46.65	4,507,900
Aug 22, 2024	47.23	47.23	46.39	46.48	46.48	3,309,100
Aug 21, 2024	47.01	47.23	46.62	47.01	47.01	5,239,000
Aug 20, 2024	46.92	47.12	46.20	46.71	46.71	7,071,000
Aug 19, 2024	46.79	46.94	46.34	46.60	46.60	5,206,300
Aug 16, 2024	46.92	47.14	46.33	46.74	46.74	4,611,400
Aug 15, 2024	46.61	47.54	46.55	46.99	46.99	6,680,500
Aug 14, 2024	46.28	46.67	45.98	46.24	46.24	7,164,500
Aug 13, 2024	46.00	46.79	46.00	46.50	46.50	6,554,400
Aug 12, 2024	46.02	46.57	45.86	45.89	45.89	7,643,900
Aug 9, 2024	45.29	46.32	45.19	46.06	46.06	14,618,800
Aug 8, 2024	44.88	45.54	43.32	45.01	45.01	27,323,100
Aug 7, 2024	50.84	51.55	50.46	50.53	50.53	7,295,500
Aug 6, 2024	50.59	51.79	50.33	50.80	50.80	5,145,800
Aug 5, 2024	52.02	52.40	50.19	50.47	50.47	5,729,000
Aug 2, 2024	52.12	52.40	50.42	51.61	51.61	6,058,500
Aug 1, 2024	51.43	51.70	51.11	51.38	51.38	4,816,000
Jul 31, 2024	51.82	52.23	51.33	51.45	51.45	6,978,200
Jul 30, 2024	51.24	51.74	50.89	51.57	51.57	4,024,800
Jul 29, 2024	51.00	51.69	50.58	51.27	51.27	4,880,200
Jul 26, 2024	50.28	51.03	50.07	51.00	51.00	3,803,200
Jul 25, 2024	49.83	50.34	49.46	50.10	50.10	6,462,500
Jul 24, 2024	50.26	50.45	49.38	49.59	49.59	7,109,700
Jul 23, 2024	50.48	50.78	50.20	50.31	50.31	6,159,700
Jul 22, 2024	50.82	50.91	49.63	50.36	50.36	5,654,600
Jul 19, 2024	51.09	51.18	50.48	50.89	50.89	4,851,000
Jul 18, 2024	50.55	51.67	50.48	51.01	51.01	6,396,200
Jul 17, 2024	50.97	51.48	50.57	50.72	50.72	5,366,400
Jul 16, 2024	49.81	50.59	49.60	50.49	50.49	4,105,900
Jul 15, 2024	50.51	50.69	49.69	49.86	49.86	5,467,400
Jul 12, 2024	50.50	51.14	50.48	50.83	50.83	5,274,100
Jul 11, 2024	49.74	50.79	49.68	50.28	50.28	6,503,400
Jul 10, 2024	49.83	49.89	49.21	49.85	49.85	4,938,200
Jul 9, 2024	50.19	50.20	49.65	49.80	49.80	5,851,600
Jul 8, 2024	49.59	50.29	49.47	50.18	50.18	6,863,200
Jul 5, 2024	49.09	49.83	48.97	49.75	49.75	6,076,700
Jul 3, 2024	49.20	49.66	49.06	49.16	49.16	4,172,700
Jul 2, 2024	49.97	49.97	49.13	49.34	49.34	6,283,100
Jul 1, 2024	50.04	50.23	49.58	49.90	49.90	4,963,700
Jun 28, 2024	50.40	50.59	49.90	49.95	49.95	11,843,300
Jun 27, 2024	50.49	50.71	50.27	50.57	50.57	4,226,700
Jun 26, 2024	49.65	50.89	49.55	50.46	50.46	6,302,700
Jun 25, 2024	49.51	50.35	49.50	50.14	50.14	7,534,400
Jun 24, 2024	49.02	49.79	48.91	49.49	49.49	9,290,000
Jun 21, 2024	48.90	49.57	48.90	49.09	49.09	16,238,000
Jun 20, 2024	48.44	49.07	48.34	48.68	48.68	8,622,000
Jun 18, 2024	49.01	49.03	48.28	48.42	48.42	9,376,700
Jun 17, 2024	47.85	49.34	47.63	49.13	49.13	8,492,300
Jun 14, 2024	48.48	48.81	47.67	48.03	48.03	10,690,800
Jun 13, 2024	49.38	49.49	48.55	48.72	48.72	14,660,700
Jun 12, 2024	51.08	51.26	49.18	49.77	49.77	27,290,100
Jun 11, 2024	50.94	51.26	50.33	51.16	51.16	16,163,500
Jun 10, 2024	52.35	52.54	50.77	51.00	51.00	20,168,200
Jun 7, 2024	52.24	52.73	52.02	52.69	52.69	18,586,500
Jun 6, 2024	53.89	53.90	51.92	52.45	52.45	35,094,400
Jun 5, 2024	52.18	52.50	51.76	52.00	52.00	36,709,500
Jun 4, 2024	51.83	52.28	51.50	52.19	52.19	26,337,600
Jun 3, 2024	51.81	52.09	51.40	51.89	51.89	26,613,800
May 31, 2024	51.21	51.95	50.89	51.92	51.92	20,482,800
May 30, 2024	52.30	52.35	50.98	51.24	51.24	15,555,800
May 29, 2024	51.47	52.30	51.31	52.13	52.13	14,571,400
May 28, 2024	52.50	52.50	51.42	51.65	51.65	10,855,700
May 24, 2024	52.80	53.03	52.67	52.70	52.70	7,137,600
May 23, 2024	53.10	53.16	52.62	52.64	52.64	6,978,800
May 22, 2024	53.38	53.44	53.05	53.10	53.10	6,566,200
May 21, 2024	53.75	53.80	53.08	53.38	53.38	5,536,400
May 20, 2024	54.19	54.26	53.51	53.58	53.58	6,300,000
May 17, 2024	53.93	54.24	53.79	54.11	54.11	5,243,000
May 16, 2024	54.17	54.49	54.04	54.09	54.09	4,177,500
May 15, 2024	54.65	54.65	54.12	54.24	54.24	5,932,100
May 14, 2024	54.73	54.83	53.99	54.48	54.48	11,345,600
May 13, 2024	55.62	55.80	54.63	54.72	54.72	4,951,000
May 10, 2024	55.08	55.70	54.99	55.46	55.46	3,958,900
May 9, 2024	54.42	55.33	54.42	55.20	55.20	4,367,700
May 8, 2024	55.26	55.30	54.16	54.30	54.30	6,912,300
May 7, 2024	54.54	54.78	54.06	54.67	54.67	8,678,900
May 6, 2024	55.00	55.15	53.74	54.22	54.22	10,088,100
May 3, 2024	54.67	55.41	52.95	55.00	55.00	12,204,600
May 2, 2024	53.83	53.88	53.21	53.39	53.39	6,294,000
May 1, 2024	53.03	54.14	52.94	53.54	53.54	7,359,000
Apr 30, 2024	54.03	54.12	53.43	53.45	53.45	5,652,600
Apr 29, 2024	53.34	54.14	53.34	54.13	54.13	4,163,700
Apr 26, 2024	52.61	53.53	52.51	53.37	53.37	4,204,600
Apr 25, 2024	52.28	54.06	51.98	53.15	53.15	7,483,000
Apr 24, 2024	53.09	54.87	53.00	54.33	54.33	6,944,700
Apr 23, 2024	53.44	53.85	53.19	53.73	53.73	5,641,800
Apr 22, 2024	53.54	53.80	53.25	53.60	53.60	4,430,400
Apr 19, 2024	53.45	53.66	52.74	53.14	53.14	10,405,100
Apr 18, 2024	54.25	54.44	53.21	53.46	53.46	4,757,100
Apr 17, 2024	55.08	55.11	53.94	54.25	54.25	5,931,300
Apr 16, 2024	54.27	54.99	53.98	54.69	54.69	6,219,000
Apr 15, 2024	55.36	55.48	53.55	54.11	54.11	8,889,900
Apr 12, 2024	54.41	55.02	54.31	55.01	55.01	5,634,400
Apr 11, 2024	54.93	55.10	54.46	54.73	54.73	4,527,700
Apr 10, 2024	55.10	55.27	54.30	54.81	54.81	6,271,900
Apr 9, 2024	55.91	56.08	55.35	55.75	55.75	3,868,700
Apr 8, 2024	55.90	55.98	55.61	55.65	55.65	4,264,900
Apr 5, 2024	55.92	56.35	55.55	55.90	55.90	4,847,700
Apr 4, 2024	56.18	56.80	55.52	55.75	55.75	5,565,700
Apr 3, 2024	56.68	57.10	55.87	55.95	55.95	4,726,000
Apr 2, 2024	57.74	57.84	56.83	56.90	56.90	5,987,100
Apr 1, 2024	59.56	59.56	57.65	57.74	57.74	5,369,100
Mar 28, 2024	59.71	60.09	59.19	59.28	59.28	4,469,600
Mar 27, 2024	59.68	60.13	59.04	59.20	59.20	3,495,300
Mar 26, 2024	59.30	59.56	59.10	59.32	59.32	2,835,800
Mar 25, 2024	59.57	59.83	58.97	59.09	59.09	3,938,400
Mar 22, 2024	59.79	59.90	59.41	59.50	59.50	3,034,100
Mar 21, 2024	60.24	60.55	59.80	59.88	59.88	3,328,600
Mar 20, 2024	60.81	60.82	59.84	60.14	60.14	3,336,100
Mar 19, 2024	60.94	61.03	60.38	60.54	60.54	3,342,100
Mar 18, 2024	60.70	61.21	60.50	60.79	60.79	3,923,400
Mar 15, 2024	60.00	60.66	59.53	60.45	60.45	8,046,500
Mar 14, 2024	61.00	61.19	60.06	60.30	60.30	3,927,100
Mar 13, 2024	59.92	61.23	59.77	60.85	60.85	5,953,700
Mar 12, 2024	59.13	59.93	58.90	59.82	59.82	3,761,300
Mar 11, 2024	58.87	59.55	58.75	59.16	59.16	3,307,600
Mar 8, 2024	59.19	59.76	58.82	59.18	59.18	4,294,300
Mar 7, 2024	58.46	59.53	58.25	59.38	59.38	4,683,300
Mar 6, 2024	57.91	58.61	57.53	58.31	58.31	6,487,300
Mar 5, 2024	58.46	58.62	57.69	57.89	57.89	5,846,400
Mar 4, 2024	58.86	59.20	58.32	58.50	58.50	6,993,100

CELH Celsius Holdings, Inc.

25.65

-0.16%

KDP Keurig Dr Pepper Inc.

34.13

+1.82%

PEP PepsiCo, Inc.

155.99

+1.64%

KO The Coca-Cola Company

72.32

+1.56%

COCO The Vita Coco Company, Inc.

32.78

+1.05%

FIZZ National Beverage Corp.

40.41

+1.46%

COKE Coca-Cola Consolidated, Inc.

1,407.15

-0.70%

KOF Coca-Cola FEMSA, S.A.B. de C.V.

87.01

-2.39%

ZVIA Zevia PBC

2.3300

-4.51%

PRMB Primo Brands Corporation

33.28

-1.22%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Monster Beverage Corporation (MNST)

Related Tickers