Monster Beverage Corporation (MNST) Stock Price History
Historical prices from 1985 to 2026
- 1M
- +3.2%
- 3M
- +23.3%
- YTD
- +19.9%
- 1Y
- +44.5%
- 3Y
- +16.1%
- 5Y
- +14.8%
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
- +46.6%
- 2026 annual price return
- +12.0%
MNST Stock Price Trajectory (1985–2026)
As of June 22, 2026, Monster Beverage Corporation (MNST) trades at $91.34, representing a +44.5% return over the past year. The stock has delivered a +99.1% total return over five years (+14.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $93.92 on June 16, 2026. From this peak, MNST has corrected -2.7%, currently trading 20% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers CELH (-30.1% 1Y), FIZZ (-17.5% 1Y), and KO (+14.7% 1Y), MNST has outperformed the peer group average. Compare MNST vs CELH →
MNST Historical Price Data · from 1985
Rows 1–50 of 10,211| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 92.21 | 92.33 | 90.97 | 91.34 | 10.36M | -0.35% |
| 2026-06-17 | 92.55 | 93.26 | 91.53 | 91.66 | 3.86M | -1.39% |
| 2026-06-16 | 93.62 | 93.92 | 92.49 | 92.95 | 4.63M | -0.30% |
| 2026-06-15 | 92.98 | 93.29 | 91.45 | 93.23 | 4.50M | +0.43% |
| 2026-06-12 | 92.63 | 93.08 | 91.60 | 92.83 | 4.48M | +0.87% |
| 2026-06-11 | 91.66 | 92.46 | 91.20 | 92.03 | 4.69M | +0.90% |
| 2026-06-10 | 90.89 | 91.47 | 90.09 | 91.21 | 6.66M | +1.18% |
| 2026-06-09 | 89.27 | 90.48 | 87.91 | 90.15 | 6.42M | +1.90% |
| 2026-06-08 | 89.29 | 90.22 | 88.34 | 88.47 | 5.51M | -1.21% |
| 2026-06-05 | 88.81 | 90.39 | 88.78 | 89.55 | 5.37M | +1.14% |
| 2026-06-04 | 90.00 | 90.44 | 88.30 | 88.54 | 4.61M | -0.56% |
| 2026-06-03 | 88.04 | 89.69 | 87.84 | 89.04 | 4.31M | +0.91% |
| 2026-06-02 | 89.17 | 89.27 | 87.23 | 88.24 | 6.19M | -0.97% |
| 2026-06-01 | 88.16 | 89.86 | 87.82 | 89.10 | 5.60M | +1.16% |
| 2026-05-29 | 87.70 | 89.09 | 87.42 | 88.08 | 7.28M | +0.10% |
| 2026-05-28 | 88.48 | 89.14 | 87.70 | 87.99 | 4.48M | -1.40% |
| 2026-05-27 | 87.94 | 89.85 | 87.94 | 89.24 | 4.31M | +2.08% |
| 2026-05-26 | 87.50 | 87.95 | 86.68 | 87.42 | 4.43M | +0.73% |
| 2026-05-22 | 86.20 | 87.10 | 85.94 | 86.79 | 3.18M | +0.54% |
| 2026-05-21 | 85.97 | 86.75 | 85.68 | 86.32 | 4.28M | -0.64% |
| 2026-05-20 | 86.35 | 87.63 | 86.00 | 86.88 | 4.28M | +0.61% |
| 2026-05-19 | 87.20 | 88.03 | 86.17 | 86.35 | 4.29M | -2.47% |
| 2026-05-18 | 87.41 | 88.65 | 86.86 | 88.54 | 4.77M | +1.66% |
| 2026-05-15 | 86.00 | 87.91 | 85.88 | 87.09 | 6.14M | +1.48% |
| 2026-05-14 | 85.75 | 86.01 | 85.20 | 85.82 | 3.94M | -0.13% |
| 2026-05-13 | 85.78 | 86.79 | 85.28 | 85.93 | 6.46M | +0.07% |
| 2026-05-12 | 86.00 | 86.33 | 84.82 | 85.87 | 6.02M | -0.62% |
| 2026-05-11 | 85.01 | 86.44 | 83.26 | 86.41 | 7.35M | +0.12% |
| 2026-05-08 | 85.61 | 88.77 | 83.15 | 86.31 | 15.11M | +13.61% |
| 2026-05-07 | 76.71 | 76.96 | 75.38 | 75.97 | 5.90M | -1.59% |
| 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% |
Full Stock Analysis
Deep dive into MNST consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +44.5% over the past year, beating its 5-year annualized CAGR of +14.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is MNST's all-time high price?
Monster Beverage Corporation reached $93.92 on 2026-06-16. The 52-week high is $93.92. Current 1-year return of +44.5% 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 1985-2026, downloadable in CSV format.