Monster Beverage (MNST) Stock Chart & Stock Price History → READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad) Free MNST Stock Alerts $53.54 0.00 (0.00%) (As of 12:45 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Monster Beverage Stock Price Performance5 Day Performance+0.32%1 Month Performance-5.91%3 Month Performance-3.27%6 Month Performance+1.67%Year-To-Date Performance-7.06%1 Year Performance-6.95% Receive MNST Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Monster Beverage and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Stansberry ResearchThe Long-Awaited End of America UpdateA 995% Gain Last Time We Shared this "Election Secret" It's a straightforward way to come out on top no matter who wins this November… It's not cryptos, or options, and anyone can do it.Click here to find out for free. MNST Stock Chart for Thursday, May, 2, 2024 MNST Chart by TradingView Monster Beverage Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/01/2024$53.45$53.54+0.17%$54.14$52.947.36 million shs$55.77 billion04/30/2024$54.13$53.45-1.26%$54.12$53.445.65 million shs$55.62 billion04/29/2024$53.37$54.13+1.42%$54.14$53.344.00 million shs$56.33 billion04/26/2024$53.15$53.37+0.41%$53.53$52.524.20 million shs$55.54 billion04/25/2024$54.33$53.15-2.17%$54.06$51.987.44 million shs$55.31 billion04/24/2024$53.73$54.33+1.12%$54.87$53.006.94 million shs$56.54 billion Get the Latest News and Ratings for MNST and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Monster Beverage and its competitors with MarketBeat's FREE daily newsletter. 04/23/2024$53.60$53.73+0.24%$53.85$53.195.63 million shs$55.91 billion04/22/2024$53.14$53.60+0.87%$53.79$53.244.43 million shs$55.78 billion04/19/2024$53.46$53.14-0.60%$53.66$52.7410.37 million shs$55.30 billion04/18/2024$54.25$53.46-1.46%$54.44$53.214.76 million shs$55.63 billion04/17/2024$54.69$54.25-0.80%$55.11$53.945.93 million shs$56.45 billion04/16/2024$54.11$54.69+1.07%$54.99$53.986.22 million shs$56.91 billion04/15/2024$55.01$54.11-1.64%$55.48$53.558.89 million shs$56.31 billion04/12/2024$54.73$55.01+0.51%$55.02$54.315.63 million shs$57.25 billion04/11/2024$54.81$54.73-0.15%$55.10$54.464.53 million shs$56.95 billion04/10/2024$55.75$54.81-1.69%$55.23$54.306.27 million shs$57.04 billion04/09/2024$55.65$55.75+0.18%$56.08$55.353.87 million shs$58.02 billion04/08/2024$55.90$55.65-0.45%$55.97$55.624.26 million shs$57.91 billion04/05/2024$55.75$55.90+0.27%$56.35$55.554.85 million shs$58.17 billion04/04/2024$55.95$55.75-0.36%$56.80$55.535.57 million shs$58.02 billion04/03/2024$56.90$55.95-1.67%$57.10$55.874.73 million shs$58.22 billion04/02/2024$57.74$56.90-1.45%$57.76$56.835.99 million shs$59.21 billion04/01/2024$59.28$57.74-2.60%$59.56$57.655.37 million shs$60.09 billion03/29/2024$59.28$59.28$60.09$59.194.47 million shs$61.69 billion03/28/2024$59.20$59.28+0.14%$60.09$59.194.41 million shs$61.69 billion03/27/2024$59.32$59.20-0.20%$60.13$59.043.49 million shs$61.61 billion03/26/2024$59.09$59.32+0.39%$59.56$59.102.84 million shs$61.73 billion03/25/2024$59.50$59.09-0.69%$59.83$58.973.90 million shs$61.49 billion03/22/2024$59.88$59.50-0.63%$59.90$59.413.03 million shs$61.92 billion03/21/2024$60.14$59.88-0.43%$60.55$59.803.11 million shs$62.31 billion03/20/2024$60.54$60.14-0.66%$60.82$59.843.34 million shs$62.58 billion03/19/2024$60.79$60.54-0.41%$61.03$60.393.34 million shs$63.00 billion03/18/2024$60.45$60.79+0.56%$61.21$60.503.92 million shs$63.26 billion03/15/2024$60.30$60.45+0.25%$60.66$59.538.05 million shs$62.91 billion03/14/2024$60.85$60.30-0.90%$61.19$60.063.93 million shs$62.75 billion03/13/2024$59.82$60.85+1.72%$61.23$59.775.91 million shs$63.32 billion03/12/2024$59.16$59.82+1.12%$59.93$58.903.72 million shs$62.25 billion03/11/2024$59.18$59.16-0.03%$59.55$58.753.31 million shs$61.56 billion03/08/2024$59.38$59.18-0.34%$59.76$58.824.29 million shs$61.59 billion03/07/2024$58.31$59.38+1.84%$59.53$58.254.68 million shs$61.79 billionA.I. is a Tidal Wave - Here’s What to Buy (Ad)The internet generated more wealth than any other innovation in history - creating hundreds of thousands of new millionaires in America alone. Now A.I. could do the same. But if you're buying Microsoft or NVIDIA to profit - you're missing the big picture.Get the name and ticker symbol for free - just click here.03/06/2024$57.89$58.31+0.73%$58.61$57.536.49 million shs$60.68 billion03/05/2024$58.50$57.89-1.04%$58.60$57.695.85 million shs$60.24 billion03/04/2024$58.79$58.50-0.49%$59.20$58.326.99 million shs$60.88 billion03/01/2024$59.10$58.79-0.52%$59.13$58.386.40 million shs$61.17 billion02/29/2024$55.85$59.10+5.82%$60.07$58.3911.12 million shs$61.49 billion02/28/2024$56.11$55.85-0.46%$56.25$55.056.78 million shs$58.11 billion02/27/2024$55.72$56.11+0.70%$56.14$55.294.20 million shs$58.38 billion02/26/2024$55.29$55.72+0.78%$55.93$55.054.83 million shs$57.97 billion02/23/2024$55.11$55.29+0.33%$55.69$54.973.31 million shs$57.53 billion02/22/2024$55.14$55.11-0.05%$55.45$54.806.58 million shs$57.34 billion02/21/2024$55.40$55.14-0.47%$55.66$54.915.54 million shs$57.37 billion02/20/2024$55.02$55.40+0.69%$55.68$54.865.33 million shs$57.64 billion02/19/2024$55.02$55.02$55.97$54.966.08 million shs$57.25 billion02/16/2024$56.17$55.02-2.05%$55.97$54.966.08 million shs$57.25 billion02/15/2024$55.87$56.17+0.54%$56.42$55.795.55 million shs$58.44 billion02/14/2024$56.16$55.87-0.52%$56.64$55.463.98 million shs$58.13 billion02/13/2024$55.93$56.16+0.41%$56.46$55.425.97 million shs$58.43 billion02/12/2024$55.66$55.93+0.49%$55.99$55.273.42 million shs$58.19 billion02/09/2024$56.49$55.66-1.47%$56.57$55.353.84 million shs$57.91 billion02/08/2024$56.46$56.49+0.05%$56.53$56.014.25 million shs$58.77 billion02/07/2024$56.34$56.46+0.21%$56.91$56.224.32 million shs$58.74 billion02/06/2024$55.12$56.34+2.21%$56.38$55.047.41 million shs$58.62 billion02/05/2024$55.35$55.12-0.42%$55.37$54.764.77 million shs$57.35 billion02/02/2024$55.94$55.35-1.05%$55.93$55.005.48 million shs$57.59 billion02/01/2024$55.02$55.94+1.67%$56.04$54.824.84 million shs$58.20 billion Related Companies: CCEP Stock Price Chart CELH Stock Price Chart EL Stock Price Chart STZ Stock Price Chart KHC Stock Price Chart BTI Stock Price Chart KMB Stock Price Chart KDP Stock Price Chart GIS Stock Price Chart CTVA Stock Price Chart Receive MNST Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Monster Beverage and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MNST) was last updated on 5/2/2024 by MarketBeat.com Staff From Our PartnersAI finds its first serious applicationWall Street StarRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority GoldHave You Seen Elon’s New A.I. Device? (Picture Inside)InvestorPlaceHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportA.I. is a Tidal Wave - Here’s What to BuyChaikin AnalyticsThe Best AI Stock to Own in the World Today is Trading for Just $25Banyan Hill PublishingA once-in-a-century investment opportunityStansberry ResearchProtect Your Bank Account Before It’s Too LateWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Monster Beverage Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.