Free Trial

Monster Beverage (MNST) Stock Chart & Stock Price History

Monster Beverage logo
$52.50 +1.29 (+2.51%)
As of 10:45 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Monster Beverage Stock Price Performance

5 Day
Performance
+6.53%
1 Month
Performance
+6.59%
3 Month
Performance
-2.84%
6 Month
Performance
+11.60%
Year-To-Date
Performance
-0.18%
1 Year
Performance
-4.85%
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.

MNST Stock Chart for Friday, February, 21, 2025

Monster Beverage Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/20/2025$51.69$51.21
-0.93%
$51.79$51.007.03 million shs$49.80 billion
02/19/2025$51.05$51.69
+1.25%
$51.90$51.056.56 million shs$50.27 billion
02/18/2025$49.25$51.05
+3.65%
$51.09$48.958.07 million shs$49.65 billion
02/17/2025$49.25$49.25$50.34$49.226.11 million shs$47.90 billion
02/14/2025$49.52$49.25
-0.55%
$50.34$49.226.11 million shs$47.90 billion
02/13/2025$48.17$49.52
+2.80%
$49.57$48.395.72 million shs$48.16 billion
02/12/2025$48.06$48.17
+0.23%
$48.27$47.322.70 million shs$46.85 billion
02/11/2025$47.81$48.06
+0.52%
$48.08$47.223.14 million shs$46.74 billion
02/10/2025$46.57$47.81
+2.66%
$48.11$46.577.11 million shs$46.50 billion
02/07/2025$46.30$46.57
+0.58%
$47.04$46.194.63 million shs$45.29 billion
02/06/2025$46.16$46.30
+0.30%
$46.65$46.044.58 million shs$45.03 billion
02/05/2025$46.61$46.16
-0.97%
$46.79$45.707.60 million shs$44.89 billion
02/04/2025$47.50$46.61
-1.87%
$48.03$46.529.21 million shs$45.33 billion
02/03/2025$48.71$47.50
-2.48%
$48.60$47.346.17 million shs$46.19 billion
01/31/2025$49.36$48.71
-1.32%
$49.60$48.624.94 million shs$47.37 billion
01/30/2025$49.10$49.36
+0.53%
$49.77$49.055.34 million shs$48.00 billion
01/29/2025$48.65$49.10
+0.92%
$49.31$48.437.08 million shs$47.75 billion
01/28/2025$49.34$48.65
-1.40%
$49.26$48.436.38 million shs$47.31 billion
01/27/2025$48.28$49.34
+2.20%
$50.01$48.6610.11 million shs$47.98 billion
01/24/2025$48.11$48.28
+0.35%
$48.53$47.869.04 million shs$46.95 billion
01/23/2025$49.21$48.11
-2.24%
$49.23$48.036.43 million shs$46.79 billion
01/22/2025$49.22$49.21
-0.02%
$50.48$49.097.88 million shs$47.86 billion
01/21/2025$49.42$49.22
-0.40%
$49.94$48.859.69 million shs$47.87 billion
01/20/2025$49.42$49.42$50.25$49.3011.77 million shs$48.06 billion

This page (NASDAQ:MNST) was last updated on 2/21/2025 by MarketBeat.com Staff
From Our Partners