MNST
Monster Beverage Corporation
$88.54
as of May 18, 2026
Recent prices
| Date | Open | Close | Volume |
|---|---|---|---|
| May 18, 2026 | $87.49 | $88.54 | 4.77M |
| May 15, 2026 | $86.00 | $87.09 | 6.15M |
| May 14, 2026 | $85.75 | $85.82 | 4.13M |
| May 13, 2026 | $86.00 | $85.93 | 6.52M |
| May 12, 2026 | $86.00 | $85.87 | 6.03M |
| May 11, 2026 | $85.01 | $86.41 | 7.79M |
| May 08, 2026 | $84.50 | $86.29 | 15.28M |
| May 07, 2026 | $76.71 | $75.97 | 6.63M |
| May 06, 2026 | $76.83 | $77.20 | 4.30M |
| May 05, 2026 | $75.00 | $75.80 | 3.82M |
| May 04, 2026 | $76.14 | $75.20 | 6.49M |
| May 01, 2026 | $77.32 | $77.12 | 3.27M |
| Apr 30, 2026 | $77.19 | $77.07 | 4.56M |
| Apr 29, 2026 | $76.89 | $76.89 | 3.05M |
| Apr 28, 2026 | $77.86 | $77.19 | 4.01M |
| Apr 27, 2026 | $78.02 | $76.86 | 3.40M |
| Apr 24, 2026 | $77.55 | $78.23 | 4.20M |
| Apr 23, 2026 | $76.57 | $77.56 | 3.86M |
| Apr 22, 2026 | $75.78 | $75.95 | 4.06M |
| Apr 21, 2026 | $76.88 | $75.27 | 5.48M |
| Apr 20, 2026 | $76.50 | $77.23 | 5.15M |
Key metrics
- Sector
- Consumer Defensive
- Market cap
- —
- Latest close
- $88.54