Monster Beverage Corporation (MNST) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
MNST Historical Performance
Short-Term Returns
MNST Stock Price Trajectory (2011–2026)
As of May 6, 2026, Monster Beverage Corporation (MNST) trades at $77.20, representing a +28.6% return over the past year. The stock has delivered a +60.5% total return over five years (+10.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $87.38 on February 27, 2026. From this peak, MNST has corrected -11.7%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers CELH (-7.7% 1Y), FIZZ (-20.2% 1Y), and KO (+10.4% 1Y), MNST has outperformed the peer group average. Compare MNST vs CELH →
MNST Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 76.63 | 77.95 | 76.30 | 77.20 | 3.90M | +1.85% |
| 2026-05-05 | 74.92 | 76.61 | 74.84 | 75.80 | 3.82M | +0.76% |
| 2026-05-04 | 76.14 | 76.14 | 74.60 | 75.23 | 4.53M | -2.45% |
| 2026-05-01 | 77.32 | 78.34 | 76.76 | 77.12 | 3.22M | +0.06% |
| 2026-04-30 | 77.19 | 77.92 | 76.70 | 77.07 | 4.55M | +0.23% |
| 2026-04-29 | 76.89 | 77.07 | 76.13 | 76.89 | 2.89M | -0.39% |
| 2026-04-28 | 77.86 | 78.37 | 77.06 | 77.19 | 3.94M | +0.43% |
| 2026-04-27 | 78.02 | 78.31 | 76.81 | 76.86 | 3.37M | -1.75% |
| 2026-04-24 | 77.55 | 78.24 | 77.23 | 78.23 | 4.17M | +0.86% |
| 2026-04-23 | 76.50 | 78.00 | 76.31 | 77.56 | 3.85M | +2.12% |
| 2026-04-22 | 75.78 | 76.67 | 75.54 | 75.95 | 4.05M | +0.90% |
| 2026-04-21 | 76.94 | 77.11 | 75.10 | 75.27 | 5.48M | -2.54% |
| 2026-04-20 | 76.50 | 77.44 | 76.20 | 77.23 | 5.13M | +0.66% |
| 2026-04-17 | 75.72 | 76.84 | 75.37 | 76.72 | 4.78M | +1.80% |
| 2026-04-16 | 74.55 | 76.31 | 74.55 | 75.36 | 5.03M | +0.59% |
| 2026-04-15 | 75.00 | 75.07 | 73.86 | 74.92 | 4.83M | -0.17% |
| 2026-04-14 | 74.52 | 76.42 | 74.52 | 75.05 | 5.68M | -0.17% |
| 2026-04-13 | 75.31 | 75.53 | 74.58 | 75.17 | 3.34M | -0.73% |
| 2026-04-10 | 76.17 | 76.67 | 75.40 | 75.72 | 3.83M | -0.62% |
| 2026-04-09 | 74.81 | 76.93 | 74.49 | 76.19 | 3.79M | +1.40% |
| 2026-04-08 | 74.06 | 75.64 | 74.06 | 75.14 | 5.48M | +3.73% |
| 2026-04-07 | 73.94 | 74.16 | 72.08 | 72.44 | 5.60M | -2.32% |
| 2026-04-06 | 72.13 | 74.23 | 71.82 | 74.16 | 3.89M | +2.47% |
| 2026-04-02 | 72.25 | 72.70 | 71.74 | 72.37 | 3.01M | -0.55% |
| 2026-04-01 | 72.42 | 73.20 | 71.86 | 72.77 | 4.25M | +0.43% |
| 2026-03-31 | 71.81 | 72.54 | 70.86 | 72.46 | 6.32M | +1.60% |
| 2026-03-30 | 72.05 | 72.17 | 70.97 | 71.32 | 5.23M | -0.71% |
| 2026-03-27 | 72.10 | 72.83 | 71.62 | 71.83 | 4.02M | -0.21% |
| 2026-03-26 | 73.21 | 73.33 | 71.82 | 71.98 | 4.34M | -1.68% |
| 2026-03-25 | 73.18 | 73.99 | 72.22 | 73.21 | 3.88M | +0.29% |
Full MNST Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See MNST's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MNST Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MNST vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonMNST — Frequently Asked Questions
Quick answers to the most common questions about buying MNST stock.
How has MNST stock performed recently?
MNST returned +28.6% over the past year, beating its 5-year annualized CAGR of +10.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is MNST's all-time high price?
Monster Beverage Corporation reached $87.38 on 2026-02-27. The 52-week high is $87.38. Current 1-year return of +28.6% places the stock closer to 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 2011-2026, downloadable in CSV format.