Monster Beverage Corporation (MNST) Stock Price History
Historical prices from 1985 to 2026
- 1M
- +6.0%
- 3M
- -1.3%
- YTD
- +22.5%
- 1Y
- -32.3%
- 3Y
- -2.5%
- 5Y
- +1.8%
Loading 10-year price history...
MNST Historical Performance
MNST Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +3.0%
- 2003 annual price return
- +98.0%
- 2004 annual price return
- +339.5%
- 2005 annual price return
- +328.5%
- 2006 annual price return
- +62.4%
- 2007 annual price return
- +30.4%
- 2008 annual price return
- -22.5%
- 2009 annual price return
- +10.3%
- 2010 annual price return
- +33.3%
- 2011 annual price return
- +72.2%
- 2012 annual price return
- +14.3%
- 2013 annual price return
- +25.0%
- 2014 annual price return
- +62.3%
- 2015 annual price return
- +37.7%
- 2016 annual price return
- -7.9%
- 2017 annual price return
- +39.0%
- 2018 annual price return
- -21.5%
- 2019 annual price return
- +30.4%
- 2020 annual price return
- +45.2%
- 2021 annual price return
- +6.0%
- 2022 annual price return
- +5.2%
- 2023 annual price return
- +13.7%
- 2024 annual price return
- -10.3%
- 2025 annual price return
- -26.7%
- 2026 annual price return
- +14.6%
MNST Stock Price Trajectory (1985–2026)
As of October 22, 2026, Monster Beverage Corporation (MNST) trades at $46.63, representing a -32.3% return over the past year. The stock has delivered a +9.4% total return over five years (+1.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $75.27 on November 26, 2025. From this peak, MNST has corrected -38.0%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers CELH (-55.3% 1Y), FIZZ (-4.6% 1Y), and KO (+30.1% 1Y), MNST has underperformed the peer group average. Compare MNST vs CELH →
MNST Historical Price Data · from 1985
Rows 1–50 of 10,296| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-21 | 46.60 | 47.00 | 46.50 | 46.63 | 6.77M | -0.87% |
| 2026-10-20 | 47.26 | 47.59 | 46.88 | 47.04 | 7.82M | +0.51% |
| 2026-10-19 | 45.43 | 47.35 | 45.34 | 46.80 | 10.23M | +2.34% |
| 2026-10-16 | 45.92 | 46.42 | 45.46 | 45.73 | 12.35M | +0.86% |
| 2026-10-15 | 44.94 | 45.94 | 44.89 | 45.34 | 11.37M | +2.53% |
| 2026-10-14 | 43.43 | 44.28 | 43.30 | 44.22 | 11.21M | +2.10% |
| 2026-10-13 | 44.14 | 44.22 | 43.23 | 43.31 | 7.85M | -1.03% |
| 2026-10-12 | 43.82 | 44.06 | 43.28 | 43.76 | 9.14M | +0.27% |
| 2026-10-09 | 43.40 | 43.83 | 43.34 | 43.64 | 6.38M | -0.02% |
| 2026-10-08 | 42.90 | 44.12 | 42.90 | 43.65 | 8.58M | +1.80% |
| 2026-10-07 | 43.18 | 43.46 | 42.56 | 42.88 | 8.37M | -0.86% |
| 2026-10-06 | 43.25 | 43.47 | 42.88 | 43.25 | 7.35M | -0.60% |
| 2026-10-05 | 42.88 | 43.64 | 42.71 | 43.51 | 10.40M | +1.33% |
| 2026-10-02 | 42.37 | 42.99 | 42.11 | 42.94 | 7.75M | +1.90% |
| 2026-10-01 | 41.60 | 42.36 | 41.41 | 42.14 | 10.07M | +1.25% |
| 2026-09-30 | 41.88 | 42.35 | 41.62 | 41.62 | 11.66M | -0.29% |
| 2026-09-29 | 41.49 | 41.91 | 41.05 | 41.74 | 10.98M | -0.29% |
| 2026-09-28 | 42.07 | 42.20 | 41.22 | 41.86 | 14.86M | -2.90% |
| 2026-09-25 | 42.49 | 43.17 | 42.11 | 43.11 | 8.98M | +1.03% |
| 2026-09-24 | 44.13 | 44.18 | 42.61 | 42.67 | 9.79M | -2.82% |
| 2026-09-23 | 44.16 | 44.43 | 43.31 | 43.91 | 9.07M | -0.81% |
| 2026-09-22 | 44.14 | 44.85 | 44.14 | 44.27 | 8.00M | +0.61% |
| 2026-09-21 | 44.47 | 44.61 | 43.85 | 44.00 | 10.23M | -1.59% |
| 2026-09-18 | 44.66 | 45.08 | 44.36 | 44.71 | 18.53M | +0.45% |
| 2026-09-17 | 44.78 | 44.81 | 44.23 | 44.51 | 9.16M | -0.13% |
| 2026-09-16 | 44.66 | 45.04 | 44.53 | 44.57 | 8.02M | -0.13% |
| 2026-09-15 | 44.00 | 44.94 | 43.86 | 44.63 | 9.59M | +0.97% |
| 2026-09-14 | 43.51 | 44.41 | 43.51 | 44.20 | 9.01M | +1.84% |
| 2026-09-11 | 43.45 | 43.52 | 42.89 | 43.40 | 7.02M | +0.72% |
| 2026-09-10 | 42.73 | 43.53 | 42.52 | 43.09 | 9.47M | +0.58% |
| 2026-09-09 | 42.86 | 42.97 | 42.19 | 42.84 | 11.86M | -0.72% |
| 2026-09-08 | 43.64 | 43.70 | 43.01 | 43.15 | 8.54M | -1.53% |
| 2026-09-04 | 43.78 | 44.17 | 43.65 | 43.82 | 12.45M | -0.59% |
| 2026-09-03 | 44.40 | 44.62 | 43.97 | 44.08 | 8.94M | -0.77% |
| 2026-09-02 | 45.34 | 45.37 | 44.04 | 44.42 | 10.51M | -1.27% |
| 2026-09-01 | 45.97 | 46.10 | 44.89 | 44.99 | 7.28M | -2.03% |
| 2026-08-31 | 46.51 | 46.66 | 45.78 | 45.92 | 12.16M | -2.01% |
| 2026-08-28 | 47.15 | 47.15 | 46.38 | 46.86 | 5.28M | +0.34% |
| 2026-08-27 | 46.99 | 47.07 | 46.44 | 46.70 | 7.43M | -2.32% |
| 2026-08-26 | 48.94 | 48.94 | 47.79 | 47.81 | 6.22M | -1.89% |
| 2026-08-25 | 48.86 | 49.24 | 48.34 | 48.73 | 7.09M | -0.39% |
| 2026-08-24 | 48.10 | 49.12 | 48.09 | 48.92 | 11.67M | +2.36% |
| 2026-08-21 | 47.60 | 48.12 | 47.22 | 47.79 | 12.53M | +0.63% |
| 2026-08-20 | 47.07 | 47.91 | 46.96 | 47.49 | 9.06M | +0.13% |
| 2026-08-19 | 47.28 | 47.98 | 47.21 | 47.43 | 11.95M | +0.11% |
| 2026-08-18 | 45.93 | 47.55 | 45.78 | 47.38 | 16.32M | +4.09% |
| 2026-08-17 | 46.50 | 46.63 | 45.32 | 45.52 | 9.82M | -2.78% |
| 2026-08-14 | 46.51 | 46.94 | 46.17 | 46.82 | 7.93M | +0.30% |
| 2026-08-13 | 46.44 | 46.97 | 46.05 | 46.68 | 9.86M | +1.52% |
| 2026-08-12 | 45.43 | 46.01 | 45.05 | 45.98 | 8.54M | +0.99% |
MNST Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MNST — Frequently Asked Questions
Quick answers to the most common questions about buying MNST stock.
How has MNST stock performed recently?
MNST declined -32.3% over the past year, below its 5-year annualized CAGR of +1.8%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is MNST's all-time high price?
Monster Beverage Corporation reached $75.27 on 2025-11-26. The 52-week high is $75.27. Current 1-year return of -32.3% places the stock further from historical peaks.
Where can I download MNST historical price data?
This page provides MNST daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1985-2026, downloadable in CSV format.