Monster Beverage Corporation ( MNST) - Price History
Monthly price history for MNST (Monster Beverage Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $44 | $44 |
| August 2026 | $45.92 | $45.92 |
| July 2026 | $48.19 | $96.38 |
| June 2026 | $48.06 | $96.12 |
| May 2026 | $44.04 | $88.08 |
| April 2026 | $38.54 | $77.07 |
| March 2026 | $36.23 | $72.46 |
| February 2026 | $42.65 | $85.30 |
| January 2026 | $40.38 | $80.76 |
| December 2025 | $38.34 | $76.67 |
| November 2025 | $37.50 | $74.99 |
| October 2025 | $33.42 | $66.83 |
| September 2025 | $33.66 | $67.31 |
| August 2025 | $31.20 | $62.41 |
| July 2025 | $29.38 | $58.75 |
| June 2025 | $31.32 | $62.64 |
| May 2025 | $31.98 | $63.95 |
| April 2025 | $30.06 | $60.12 |
| March 2025 | $29.26 | $58.52 |
| February 2025 | $27.32 | $54.65 |
| January 2025 | $24.36 | $48.71 |
| December 2024 | $26.28 | $52.56 |
| November 2024 | $27.56 | $55.13 |
| October 2024 | $26.34 | $52.68 |
| September 2024 | $26.08 | $52.17 |
| August 2024 | $23.56 | $47.13 |
| July 2024 | $25.72 | $51.45 |
| June 2024 | $24.98 | $49.95 |
| May 2024 | $25.96 | $51.92 |
| April 2024 | $26.72 | $53.45 |
| March 2024 | $29.64 | $59.28 |
| February 2024 | $29.55 | $59.10 |
| January 2024 | $27.51 | $55.02 |
| December 2023 | $28.80 | $57.61 |
| November 2023 | $27.58 | $55.15 |
| October 2023 | $25.55 | $51.10 |
| September 2023 | $26.48 | $52.95 |
| August 2023 | $28.70 | $57.41 |
| July 2023 | $28.74 | $57.49 |
| June 2023 | $28.72 | $57.44 |
| May 2023 | $29.31 | $58.62 |
| April 2023 | $28 | $56 |
| March 2023 | $27 | $54.01 |
| February 2023 | $25.44 | $101.76 |
| January 2023 | $26.02 | $104.08 |
| December 2022 | $25.38 | $101.53 |
| November 2022 | $25.72 | $102.86 |
| October 2022 | $23.43 | $93.72 |
| September 2022 | $21.74 | $86.96 |
| August 2022 | $22.21 | $88.83 |
| July 2022 | $24.90 | $99.62 |
| June 2022 | $23.18 | $92.70 |
| May 2022 | $22.28 | $89.12 |
| April 2022 | $21.42 | $85.68 |
| March 2022 | $19.98 | $79.90 |
| February 2022 | $21.10 | $84.40 |
| January 2022 | $21.68 | $86.72 |
| December 2021 | $24.01 | $96.04 |
| November 2021 | $20.94 | $83.78 |
| October 2021 | $21.25 | $85 |
| September 2021 | $22.21 | $88.83 |
| August 2021 | $24.39 | $97.57 |
| July 2021 | $23.58 | $94.32 |
| June 2021 | $22.84 | $91.35 |
| May 2021 | $23.57 | $94.27 |
| April 2021 | $24.26 | $97.05 |
| March 2021 | $22.77 | $91.09 |
| February 2021 | $21.94 | $87.74 |
| January 2021 | $21.71 | $86.83 |
| December 2020 | $23.12 | $92.48 |
| November 2020 | $21.20 | $84.78 |
| October 2020 | $19.14 | $76.57 |
| September 2020 | $20.05 | $80.20 |
| August 2020 | $20.96 | $83.86 |
| July 2020 | $19.62 | $78.48 |
| June 2020 | $17.33 | $69.32 |
| May 2020 | $17.98 | $71.91 |
| April 2020 | $15.45 | $61.81 |
| March 2020 | $14.06 | $56.26 |
| February 2020 | $15.60 | $62.41 |
| January 2020 | $16.65 | $66.60 |
| December 2019 | $15.89 | $63.55 |
| November 2019 | $14.96 | $59.82 |
| October 2019 | $14.03 | $56.13 |
| September 2019 | $14.52 | $58.06 |
| August 2019 | $14.67 | $58.67 |
| July 2019 | $16.12 | $64.47 |
| June 2019 | $15.96 | $63.83 |
| May 2019 | $15.46 | $61.86 |
| April 2019 | $14.90 | $59.60 |
| March 2019 | $13.64 | $54.58 |
| February 2019 | $15.96 | $63.83 |
| January 2019 | $14.31 | $57.24 |
| December 2018 | $12.30 | $49.22 |
| November 2018 | $14.92 | $59.68 |
| October 2018 | $13.21 | $52.85 |
| September 2018 | $14.57 | $58.28 |
| August 2018 | $15.22 | $60.89 |
| July 2018 | $15 | $60.02 |
| June 2018 | $14.32 | $57.30 |
| May 2018 | $12.79 | $51.16 |
| April 2018 | $13.75 | $55 |
| March 2018 | $14.30 | $57.21 |
| February 2018 | $15.84 | $63.37 |
| January 2018 | $17.06 | $68.23 |
| December 2017 | $15.82 | $63.29 |
| November 2017 | $15.67 | $62.67 |
| October 2017 | $14.48 | $57.93 |
| September 2017 | $13.81 | $55.25 |
| August 2017 | $13.96 | $55.82 |
| July 2017 | $13.19 | $52.75 |
| June 2017 | $12.42 | $49.68 |
| May 2017 | $12.64 | $50.56 |
| April 2017 | $11.34 | $45.38 |
| March 2017 | $11.54 | $46.17 |
| February 2017 | $10.36 | $41.44 |
| January 2017 | $10.65 | $42.60 |
| December 2016 | $11.08 | $44.34 |
| November 2016 | $11.19 | $44.75 |
| October 2016 | $12.03 | $144.34 |
| September 2016 | $12.23 | $146.81 |
| August 2016 | $12.82 | $153.89 |
| July 2016 | $13.39 | $160.63 |
| June 2016 | $13.39 | $160.71 |
| May 2016 | $12.50 | $150 |
| April 2016 | $12.02 | $144.22 |
| March 2016 | $11.12 | $133.38 |
| February 2016 | $10.46 | $125.50 |
| January 2016 | $11.25 | $135.03 |
| December 2015 | $12.41 | $148.96 |
| November 2015 | $12.88 | $154.61 |
| October 2015 | $11.36 | $136.32 |
| September 2015 | $11.26 | $135.14 |
| August 2015 | $11.54 | $138.46 |
| July 2015 | $12.80 | $153.55 |
| June 2015 | $11.17 | $134.02 |
| May 2015 | $10.61 | $127.28 |
| April 2015 | $11.43 | $137.11 |
| March 2015 | $11.53 | $138.40 |
| February 2015 | $11.76 | $141.12 |
| January 2015 | $9.75 | $116.95 |
| December 2014 | $9.03 | $108.35 |
| November 2014 | $9.35 | $112.15 |
| October 2014 | $8.41 | $100.88 |
| September 2014 | $7.64 | $91.67 |
| August 2014 | $7.37 | $88.41 |
| July 2014 | $5.33 | $63.96 |
| June 2014 | $5.92 | $71.03 |
| May 2014 | $5.78 | $69.38 |
| April 2014 | $5.58 | $66.96 |
| March 2014 | $5.79 | $69.45 |
| February 2014 | $6.17 | $74 |
| January 2014 | $5.66 | $67.90 |
| December 2013 | $5.65 | $67.77 |
| November 2013 | $4.93 | $59.18 |
| October 2013 | $4.77 | $57.23 |
| September 2013 | $4.35 | $52.25 |
| August 2013 | $4.78 | $57.39 |
| July 2013 | $5.08 | $60.99 |
| June 2013 | $5.07 | $60.83 |
| May 2013 | $4.55 | $54.59 |
| April 2013 | $4.70 | $56.40 |
| March 2013 | $3.98 | $47.74 |
| February 2013 | $4.20 | $50.46 |
| January 2013 | $3.99 | $47.90 |
| December 2012 | $4.40 | $52.84 |
| November 2012 | $4.34 | $52.05 |
| October 2012 | $3.72 | $44.65 |
| September 2012 | $4.50 | $54.06 |
| August 2012 | $4.91 | $58.94 |
| July 2012 | $5.54 | $66.42 |
| June 2012 | $5.93 | $71.20 |
| May 2012 | $6.05 | $72.60 |
| April 2012 | $5.42 | $65 |
| March 2012 | $5.17 | $62.09 |
| February 2012 | $4.76 | $57.18 |
| January 2012 | $4.36 | $104.51 |
| December 2011 | $3.84 | $92.14 |
| November 2011 | $3.84 | $92.20 |
| October 2011 | $3.71 | $89.09 |
| September 2011 | $3.64 | $87.29 |
| August 2011 | $3.56 | $85.32 |
| July 2011 | $3.19 | $76.62 |
| June 2011 | $3.37 | $80.95 |
| May 2011 | $2.98 | $71.65 |
| April 2011 | $2.76 | $66.15 |
| March 2011 | $2.51 | $60.23 |
| February 2011 | $2.40 | $57.55 |
| January 2011 | $2.36 | $56.64 |
| December 2010 | $2.18 | $52.28 |
| November 2010 | $2.22 | $53.22 |
| October 2010 | $2.13 | $51.21 |
| September 2010 | $1.94 | $46.62 |
| August 2010 | $1.88 | $45.04 |
| July 2010 | $1.74 | $41.89 |
| June 2010 | $1.63 | $39.11 |
| May 2010 | $1.63 | $39.05 |
| April 2010 | $1.84 | $44.15 |
| March 2010 | $1.81 | $43.38 |
| February 2010 | $1.73 | $41.58 |
| January 2010 | $1.60 | $38.45 |
| December 2009 | $1.60 | $38.40 |
| November 2009 | $1.46 | $34.97 |
| October 2009 | $1.51 | $36.15 |
| September 2009 | $1.53 | $36.74 |
| August 2009 | $1.36 | $32.66 |
| July 2009 | $1.29 | $31.01 |
| June 2009 | $1.29 | $30.86 |
| May 2009 | $1.53 | $36.68 |
| April 2009 | $1.70 | $40.76 |
| March 2009 | $1.50 | $36 |
| February 2009 | $1.39 | $33.28 |
| January 2009 | $1.40 | $33.50 |
| December 2008 | $1.40 | $33.53 |
| November 2008 | $1.24 | $29.75 |
| October 2008 | $1.06 | $25.32 |
| September 2008 | $1.26 | $30.25 |
| August 2008 | $1.14 | $27.48 |
| July 2008 | $0.95 | $22.86 |
| June 2008 | $1.20 | $28.82 |
| May 2008 | $1.30 | $31.24 |
| April 2008 | $1.48 | $35.39 |
| March 2008 | $1.47 | $35.30 |
| February 2008 | $1.73 | $41.50 |
| January 2008 | $1.61 | $38.56 |
| December 2007 | $1.84 | $44.29 |
| November 2007 | $1.81 | $43.41 |
| October 2007 | $2.83 | $68 |
| September 2007 | $2.36 | $56.68 |
| August 2007 | $1.87 | $44.91 |
| July 2007 | $1.69 | $40.55 |
| June 2007 | $1.79 | $42.98 |
| May 2007 | $1.66 | $39.80 |
| April 2007 | $1.59 | $38.20 |
| March 2007 | $1.58 | $37.88 |
| February 2007 | $1.46 | $35 |
| January 2007 | $1.59 | $38.09 |
| December 2006 | $1.40 | $33.68 |
| November 2006 | $1.17 | $28.13 |
| October 2006 | $1.32 | $31.75 |
| September 2006 | $1.35 | $32.48 |
| August 2006 | $1.15 | $27.54 |
| July 2006 | $1.92 | $45.99 |
| June 2006 | $1.98 | $190.37 |
| May 2006 | $1.93 | $184.87 |
| April 2006 | $1.35 | $129.46 |
| March 2006 | $1.31 | $126.05 |
| February 2006 | $0.97 | $93.34 |
| January 2006 | $0.92 | $87.80 |
| December 2005 | $0.82 | $78.81 |
| November 2005 | $0.81 | $77.65 |
| October 2005 | $0.53 | $50.52 |
| September 2005 | $0.49 | $47.08 |
| August 2005 | $0.52 | $49.65 |
| July 2005 | $0.48 | $92.41 |
| June 2005 | $0.44 | $84.73 |
| May 2005 | $0.39 | $74.53 |
| April 2005 | $0.30 | $56.68 |
| March 2005 | $0.31 | $59.96 |
| February 2005 | $0.23 | $43.78 |
| January 2005 | $0.21 | $40.90 |
| December 2004 | $0.19 | $36.40 |
| November 2004 | $0.18 | $33.79 |
| October 2004 | $0.14 | $26.50 |
| September 2004 | $0.13 | $24.12 |
| August 2004 | $0.12 | $23.75 |
| July 2004 | $0.11 | $20.51 |
| June 2004 | $0.13 | $25.32 |
| May 2004 | $0.14 | $26.34 |
| April 2004 | $0.07 | $13.94 |
| March 2004 | $0.07 | $14 |
| February 2004 | $0.06 | $11.94 |
| January 2004 | $0.05 | $9 |
| December 2003 | $0.04 | $8.43 |
| November 2003 | $0.05 | $8.91 |
| October 2003 | $0.04 | $6.70 |
| September 2003 | $0.03 | $5.84 |
| August 2003 | $0.03 | $5.95 |
| July 2003 | $0.03 | $5.11 |
| June 2003 | $0.02 | $4.36 |
| May 2003 | $0.02 | $4.30 |
| April 2003 | $0.02 | $4.05 |
| March 2003 | $0.02 | $4.36 |
| February 2003 | $0.02 | $4.05 |
| January 2003 | $0.02 | $4.30 |
| December 2002 | $0.02 | $4.22 |
| November 2002 | $0.02 | $4.20 |
| October 2002 | $0.02 | $4.20 |
| September 2002 | $0.02 | $4.15 |
| August 2002 | $0.02 | $4.11 |
| July 2002 | $0.02 | $4.19 |
| June 2002 | $0.02 | $4.24 |
| May 2002 | $0.02 | $4.24 |
| April 2002 | $0.02 | $4.05 |
| March 2002 | $0.02 | $4.22 |
| February 2002 | $0.02 | $4.15 |
| January 2002 | $0.02 | $4.17 |
| December 2001 | $0.02 | $4.20 |
| November 2001 | $0.02 | $3.99 |
| October 2001 | $0.02 | $3.96 |
| September 2001 | $0.02 | $3.49 |
| August 2001 | $0.02 | $3.88 |
| July 2001 | $0.02 | $3.86 |
| June 2001 | $0.02 | $3.40 |
| May 2001 | $0.02 | $3.07 |
| April 2001 | $0.02 | $3.26 |
| March 2001 | $0.02 | $3.38 |
| February 2001 | $0.02 | $3.57 |
| January 2001 | $0.02 | $4.07 |
| December 2000 | $0.02 | $3.88 |
| November 2000 | $0.02 | $3.63 |
| October 2000 | $0.03 | $5.38 |
| September 2000 | $0.03 | $5.43 |
| August 2000 | $0.03 | $5.13 |
| July 2000 | $0.02 | $4.49 |
| June 2000 | $0.02 | $4.13 |
| May 2000 | $0.02 | $4.32 |
| April 2000 | $0.02 | $4.47 |
| March 2000 | $0.02 | $4.49 |
| February 2000 | $0.02 | $4.19 |
| January 2000 | $0.02 | $4.49 |
| December 1999 | $0.02 | $4.32 |
| November 1999 | $0.02 | $4.38 |
| October 1999 | $0.02 | $4.07 |
| September 1999 | $0.03 | $5.07 |
| August 1999 | $0.02 | $4.82 |
| July 1999 | $0.03 | $5.38 |
| June 1999 | $0.02 | $4.38 |
| May 1999 | $0.02 | $4.82 |
| April 1999 | $0.03 | $5.38 |
| March 1999 | $0.02 | $3.69 |
| February 1999 | $0.02 | $4.13 |
| January 1999 | $0.02 | $4.57 |
| December 1998 | $0.03 | $5.38 |
| November 1998 | $0.03 | $4.99 |
| October 1998 | $0.03 | $5.28 |
| September 1998 | $0.02 | $3.97 |
| August 1998 | $0.02 | $4.07 |
| July 1998 | $0.03 | $5.88 |
| June 1998 | $0.02 | $4.63 |
| May 1998 | $0.02 | $4.07 |
| April 1998 | $0.02 | $3.38 |
| March 1998 | $0.01 | $2.53 |
| February 1998 | $0.01 | $2.25 |
| January 1998 | $0.01 | $1.59 |
| December 1997 | $0.01 | $1.80 |
| November 1997 | $0.01 | $2.23 |
| October 1997 | $0.01 | $1.88 |
| September 1997 | $0.01 | $1.75 |
| August 1997 | $0.01 | $1.38 |
| July 1997 | $0.01 | $1.38 |
| June 1997 | $0.01 | $1.19 |
| May 1997 | $0.01 | $1.13 |
| April 1997 | $0.01 | $1.23 |
| March 1997 | $0 | $1 |
| February 1997 | $0.01 | $1.19 |
| January 1997 | $0 | $1.06 |
| December 1996 | $0 | $1.06 |
| November 1996 | $0.01 | $1.25 |
| October 1996 | $0.01 | $1.19 |
| September 1996 | $0.01 | $1.63 |
| August 1996 | $0.01 | $2 |
| July 1996 | $0.01 | $1.88 |
| June 1996 | $0.01 | $2.05 |
| May 1996 | $0.01 | $1.63 |
| April 1996 | $0.01 | $1.23 |
| March 1996 | $0 | $0.71 |
| February 1996 | $0 | $0.75 |
| January 1996 | $0 | $0.75 |
| December 1995 | $0 | $0.69 |
| November 1995 | $0 | $0.88 |
| October 1995 | $0 | $0.94 |
| September 1995 | $0.01 | $1.15 |
| August 1995 | $0.01 | $1.38 |
| July 1995 | $0.01 | $1.38 |
| June 1995 | $0.01 | $1.25 |
| May 1995 | $0.01 | $1.38 |
| April 1995 | $0.01 | $1.50 |
| March 1995 | $0.01 | $1.63 |
| February 1995 | $0.01 | $1.94 |
| January 1995 | $0.01 | $1.88 |
| December 1994 | $0.01 | $1.88 |
| November 1994 | $0.01 | $1.88 |
| October 1994 | $0.01 | $2.13 |
| September 1994 | $0.01 | $2.69 |
| August 1994 | $0.02 | $2.88 |
| July 1994 | $0.02 | $3 |
| June 1994 | $0.01 | $2.38 |
| May 1994 | $0.01 | $2.50 |
| April 1994 | $0.02 | $2.82 |
| March 1994 | $0.01 | $2.75 |
| February 1994 | $0.01 | $2.63 |
| January 1994 | $0.01 | $2.38 |
| December 1993 | $0.01 | $2.63 |
| November 1993 | $0.02 | $3.13 |
| October 1993 | $0.01 | $2.38 |
| September 1993 | $0.01 | $2.69 |
| August 1993 | $0.02 | $3.07 |
| July 1993 | $0.02 | $2.88 |
| June 1993 | $0.02 | $2.88 |
| May 1993 | $0.02 | $2.88 |
| April 1993 | $0.02 | $2.88 |
| March 1993 | $0.02 | $3 |
| February 1993 | $0.02 | $3.24 |
| January 1993 | $0.02 | $4.24 |
| December 1992 | $0.02 | $4.44 |
| November 1992 | $0.02 | $4.74 |
| October 1992 | $0.02 | $2.88 |
| September 1992 | $0.02 | $3 |
| August 1992 | $0.01 | $2.50 |
| July 1992 | $0.02 | $2.88 |
| June 1992 | $0.01 | $1.50 |
| May 1992 | $0.01 | $1.63 |
| April 1992 | $0.01 | $2 |
| March 1992 | $0.01 | $2.75 |
| February 1992 | $0.01 | $2.63 |
| January 1992 | $0.01 | $2 |
| December 1991 | $0.01 | $2.25 |
| November 1991 | $0.01 | $2.25 |
| October 1991 | $0.01 | $1.63 |
| September 1991 | $0.01 | $1.88 |
| August 1991 | $0.01 | $1.88 |
| July 1991 | $0.01 | $1.75 |
| June 1991 | $0.01 | $1.75 |
| May 1991 | $0.01 | $1.50 |
| April 1991 | $0.01 | $1.38 |
| March 1991 | $0.01 | $1.88 |
| February 1991 | $0.01 | $1.50 |
| January 1991 | $0.01 | $1.75 |
| December 1990 | $0.01 | $1.88 |
| November 1990 | $0.01 | $2.38 |
| October 1990 | $0.01 | $1.75 |
| September 1990 | $0.01 | $2.75 |
| August 1990 | $0.01 | $3.24 |
| July 1990 | $0.02 | $3.74 |
| June 1990 | $0.02 | $3.88 |
| May 1990 | $0.02 | $3.99 |
| April 1990 | $0.02 | $3.99 |
| March 1990 | $0.02 | $4.24 |
| February 1990 | $0.01 | $2.25 |
| January 1990 | $0.01 | $1.88 |
| December 1989 | $0.01 | $1.88 |
| November 1989 | $0.01 | $1.88 |
| October 1989 | $0.01 | $2.25 |
| September 1989 | $0.01 | $2.75 |
| August 1989 | $0.01 | $2.38 |
| July 1989 | $0.01 | $2.88 |
| June 1989 | $0.01 | $3.13 |
| May 1989 | $0.01 | $3.13 |
| April 1989 | $0.02 | $3.63 |
| March 1989 | $0.02 | $4.38 |
| February 1989 | $0.02 | $4.74 |
| January 1989 | $0.02 | $4.13 |
| December 1988 | $0.02 | $4.63 |
| November 1988 | $0.03 | $6.62 |
| October 1988 | $0.03 | $7.01 |
| September 1988 | $0.02 | $4.38 |
| August 1988 | $0.02 | $4.88 |
| July 1988 | $0.02 | $4.99 |
| June 1988 | $0.02 | $4.74 |
| May 1988 | $0.02 | $4.74 |
| April 1988 | $0.02 | $5.38 |
| March 1988 | $0.02 | $4.49 |
| February 1988 | $0.01 | $3 |
| January 1988 | - | - |
| December 1987 | - | - |
| November 1987 | - | - |
| October 1987 | - | - |
| September 1987 | $0 | $0 |
| August 1987 | $0 | $0 |
| July 1987 | $0 | $0 |
| June 1987 | $0 | $0 |
| May 1987 | $0 | $0 |
| April 1987 | $0 | $0 |
| March 1987 | $0 | $0 |
| February 1987 | $0 | $0 |
| January 1987 | $0 | $0 |
| December 1986 | $0 | $0 |
| November 1986 | $0 | $0 |
| October 1986 | $0 | $0 |
| September 1986 | $0 | $0 |
| August 1986 | $0 | $0 |
| July 1986 | $0 | $0 |
| June 1986 | $0 | $0 |
| May 1986 | $0 | $0 |
| April 1986 | $0 | $0 |
| March 1986 | $0 | $0 |
| February 1986 | $0 | $0 |
| January 1986 | $0 | $0 |
| December 1985 | $0 | $0 |
MNST
Price: $44
52 week price:
Earnings Per Share: 1.08 USD
P/E Ratio: 42.57
Exchange: NMS
Sector: Consumer Defensive
Industry: Beverages - Non-Alcoholic
Country: United States
Volume: 1.6 million
Ebitda: 329.7 millionMarket Capitalization: 85.7 billion