Monster Beverage Corporation - Price History
Monthly price history for MNST (Monster Beverage Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $53.54 | $53.54 |
| April 2024 | $53.45 | $53.45 |
| March 2024 | $59.28 | $59.28 |
| February 2024 | $59.10 | $59.10 |
| January 2024 | $55.02 | $55.02 |
| December 2023 | $57.61 | $57.61 |
| November 2023 | $55.15 | $55.15 |
| October 2023 | $51.10 | $51.10 |
| September 2023 | $52.95 | $52.95 |
| August 2023 | $57.41 | $57.41 |
| July 2023 | $57.49 | $57.49 |
| June 2023 | $57.44 | $57.44 |
| May 2023 | $58.62 | $58.62 |
| April 2023 | $56 | $56 |
| March 2023 | $54.01 | $54.01 |
| February 2023 | $50.88 | $101.76 |
| January 2023 | $52.04 | $104.08 |
| December 2022 | $50.76 | $101.53 |
| November 2022 | $51.43 | $102.86 |
| October 2022 | $46.86 | $93.72 |
| September 2022 | $43.48 | $86.96 |
| August 2022 | $44.42 | $88.83 |
| July 2022 | $49.81 | $99.62 |
| June 2022 | $46.35 | $92.70 |
| May 2022 | $44.56 | $89.12 |
| April 2022 | $42.84 | $85.68 |
| March 2022 | $39.95 | $79.90 |
| February 2022 | $42.20 | $84.40 |
| January 2022 | $43.36 | $86.72 |
| December 2021 | $48.02 | $96.04 |
| November 2021 | $41.89 | $83.78 |
| October 2021 | $42.50 | $85 |
| September 2021 | $44.42 | $88.83 |
| August 2021 | $48.78 | $97.57 |
| July 2021 | $47.16 | $94.32 |
| June 2021 | $45.68 | $91.35 |
| May 2021 | $47.14 | $94.27 |
| April 2021 | $48.52 | $97.05 |
| March 2021 | $45.54 | $91.09 |
| February 2021 | $43.87 | $87.74 |
| January 2021 | $43.42 | $86.83 |
| December 2020 | $46.24 | $92.48 |
| November 2020 | $42.39 | $84.78 |
| October 2020 | $38.28 | $76.57 |
| September 2020 | $40.10 | $80.20 |
| August 2020 | $41.93 | $83.86 |
| July 2020 | $39.24 | $78.48 |
| June 2020 | $34.66 | $69.32 |
| May 2020 | $35.96 | $71.91 |
| April 2020 | $30.90 | $61.81 |
| March 2020 | $28.13 | $56.26 |
| February 2020 | $31.20 | $62.41 |
| January 2020 | $33.30 | $66.60 |
| December 2019 | $31.78 | $63.55 |
| November 2019 | $29.91 | $59.82 |
| October 2019 | $28.06 | $56.13 |
| September 2019 | $29.03 | $58.06 |
| August 2019 | $29.34 | $58.67 |
| July 2019 | $32.24 | $64.47 |
| June 2019 | $31.92 | $63.83 |
| May 2019 | $30.93 | $61.86 |
| April 2019 | $29.80 | $59.60 |
| March 2019 | $27.29 | $54.58 |
| February 2019 | $31.92 | $63.83 |
| January 2019 | $28.62 | $57.24 |
| December 2018 | $24.61 | $49.22 |
| November 2018 | $29.84 | $59.68 |
| October 2018 | $26.42 | $52.85 |
| September 2018 | $29.14 | $58.28 |
| August 2018 | $30.44 | $60.89 |
| July 2018 | $30.01 | $60.02 |
| June 2018 | $28.65 | $57.30 |
| May 2018 | $25.58 | $51.16 |
| April 2018 | $27.50 | $55 |
| March 2018 | $28.60 | $57.21 |
| February 2018 | $31.68 | $63.37 |
| January 2018 | $34.12 | $68.23 |
| December 2017 | $31.64 | $63.29 |
| November 2017 | $31.34 | $62.67 |
| October 2017 | $28.96 | $57.93 |
| September 2017 | $27.62 | $55.25 |
| August 2017 | $27.91 | $55.82 |
| July 2017 | $26.38 | $52.75 |
| June 2017 | $24.84 | $49.68 |
| May 2017 | $25.28 | $50.56 |
| April 2017 | $22.69 | $45.38 |
| March 2017 | $23.08 | $46.17 |
| February 2017 | $20.72 | $41.44 |
| January 2017 | $21.30 | $42.60 |
| December 2016 | $22.17 | $44.34 |
| November 2016 | $22.38 | $44.75 |
| October 2016 | $24.06 | $144.34 |
| September 2016 | $24.47 | $146.81 |
| August 2016 | $25.65 | $153.89 |
| July 2016 | $26.77 | $160.63 |
| June 2016 | $26.78 | $160.71 |
| May 2016 | $25 | $150 |
| April 2016 | $24.04 | $144.22 |
| March 2016 | $22.23 | $133.38 |
| February 2016 | $20.92 | $125.50 |
| January 2016 | $22.50 | $135.03 |
| December 2015 | $24.83 | $148.96 |
| November 2015 | $25.77 | $154.61 |
| October 2015 | $22.72 | $136.32 |
| September 2015 | $22.52 | $135.14 |
| August 2015 | $23.08 | $138.46 |
| July 2015 | $25.59 | $153.55 |
| June 2015 | $22.34 | $134.02 |
| May 2015 | $21.21 | $127.28 |
| April 2015 | $22.85 | $137.11 |
| March 2015 | $23.07 | $138.40 |
| February 2015 | $23.52 | $141.12 |
| January 2015 | $19.49 | $116.95 |
| December 2014 | $18.06 | $108.35 |
| November 2014 | $18.69 | $112.15 |
| October 2014 | $16.81 | $100.88 |
| September 2014 | $15.28 | $91.67 |
| August 2014 | $14.74 | $88.41 |
| July 2014 | $10.66 | $63.96 |
| June 2014 | $11.84 | $71.03 |
| May 2014 | $11.56 | $69.38 |
| April 2014 | $11.16 | $66.96 |
| March 2014 | $11.58 | $69.45 |
| February 2014 | $12.33 | $74 |
| January 2014 | $11.32 | $67.90 |
| December 2013 | $11.30 | $67.77 |
| November 2013 | $9.86 | $59.18 |
| October 2013 | $9.54 | $57.23 |
| September 2013 | $8.71 | $52.25 |
| August 2013 | $9.56 | $57.39 |
| July 2013 | $10.16 | $60.99 |
| June 2013 | $10.14 | $60.83 |
| May 2013 | $9.10 | $54.59 |
| April 2013 | $9.40 | $56.40 |
| March 2013 | $7.96 | $47.74 |
| February 2013 | $8.41 | $50.46 |
| January 2013 | $7.98 | $47.90 |
| December 2012 | $8.81 | $52.84 |
| November 2012 | $8.68 | $52.05 |
| October 2012 | $7.44 | $44.65 |
| September 2012 | $9.01 | $54.06 |
| August 2012 | $9.82 | $58.94 |
| July 2012 | $11.07 | $66.42 |
| June 2012 | $11.87 | $71.20 |
| May 2012 | $12.10 | $72.60 |
| April 2012 | $10.83 | $65 |
| March 2012 | $10.35 | $62.09 |
| February 2012 | $9.53 | $57.18 |
| January 2012 | $8.71 | $104.51 |
| December 2011 | $7.68 | $92.14 |
| November 2011 | $7.68 | $92.20 |
| October 2011 | $7.42 | $89.09 |
| September 2011 | $7.27 | $87.29 |
| August 2011 | $7.11 | $85.32 |
| July 2011 | $6.38 | $76.62 |
| June 2011 | $6.75 | $80.95 |
| May 2011 | $5.97 | $71.65 |
| April 2011 | $5.51 | $66.15 |
| March 2011 | $5.02 | $60.23 |
| February 2011 | $4.80 | $57.55 |
| January 2011 | $4.72 | $56.64 |
| December 2010 | $4.36 | $52.28 |
| November 2010 | $4.44 | $53.22 |
| October 2010 | $4.27 | $51.21 |
| September 2010 | $3.88 | $46.62 |
| August 2010 | $3.75 | $45.04 |
| July 2010 | $3.49 | $41.89 |
| June 2010 | $3.26 | $39.11 |
| May 2010 | $3.25 | $39.05 |
| April 2010 | $3.68 | $44.15 |
| March 2010 | $3.62 | $43.38 |
| February 2010 | $3.46 | $41.58 |
| January 2010 | $3.20 | $38.45 |
| December 2009 | $3.20 | $38.40 |
| November 2009 | $2.91 | $34.97 |
| October 2009 | $3.01 | $36.15 |
| September 2009 | $3.06 | $36.74 |
| August 2009 | $2.72 | $32.66 |
| July 2009 | $2.58 | $31.01 |
| June 2009 | $2.57 | $30.86 |
| May 2009 | $3.06 | $36.68 |
| April 2009 | $3.40 | $40.76 |
| March 2009 | $3 | $36 |
| February 2009 | $2.77 | $33.28 |
| January 2009 | $2.79 | $33.50 |
| December 2008 | $2.79 | $33.53 |
| November 2008 | $2.48 | $29.75 |
| October 2008 | $2.11 | $25.32 |
| September 2008 | $2.52 | $30.25 |
| August 2008 | $2.29 | $27.48 |
| July 2008 | $1.90 | $22.86 |
| June 2008 | $2.40 | $28.82 |
| May 2008 | $2.60 | $31.24 |
| April 2008 | $2.95 | $35.39 |
| March 2008 | $2.94 | $35.30 |
| February 2008 | $3.46 | $41.50 |
| January 2008 | $3.21 | $38.56 |
| December 2007 | $3.69 | $44.29 |
| November 2007 | $3.62 | $43.41 |
| October 2007 | $5.67 | $68 |
| September 2007 | $4.72 | $56.68 |
| August 2007 | $3.74 | $44.91 |
| July 2007 | $3.38 | $40.55 |
| June 2007 | $3.58 | $42.98 |
| May 2007 | $3.32 | $39.80 |
| April 2007 | $3.18 | $38.20 |
| March 2007 | $3.16 | $37.88 |
| February 2007 | $2.92 | $35 |
| January 2007 | $3.17 | $38.09 |
| December 2006 | $2.81 | $33.68 |
| November 2006 | $2.34 | $28.13 |
| October 2006 | $2.65 | $31.75 |
| September 2006 | $2.71 | $32.48 |
| August 2006 | $2.30 | $27.54 |
| July 2006 | $3.83 | $45.99 |
| June 2006 | $3.97 | $190.37 |
| May 2006 | $3.85 | $184.87 |
| April 2006 | $2.70 | $129.46 |
| March 2006 | $2.63 | $126.05 |
| February 2006 | $1.94 | $93.34 |
| January 2006 | $1.83 | $87.80 |
| December 2005 | $1.64 | $78.81 |
| November 2005 | $1.62 | $77.65 |
| October 2005 | $1.05 | $50.52 |
| September 2005 | $0.98 | $47.08 |
| August 2005 | $1.03 | $49.65 |
| July 2005 | $0.96 | $92.40 |
| June 2005 | $0.88 | $84.72 |
| May 2005 | $0.78 | $74.54 |
| April 2005 | $0.59 | $56.68 |
| March 2005 | $0.62 | $59.95 |
| February 2005 | $0.46 | $43.77 |
| January 2005 | $0.43 | $40.90 |
| December 2004 | $0.38 | $36.41 |
| November 2004 | $0.35 | $33.80 |
| October 2004 | $0.28 | $26.50 |
| September 2004 | $0.25 | $24.12 |
| August 2004 | $0.25 | $23.74 |
| July 2004 | $0.21 | $20.50 |
| June 2004 | $0.26 | $25.33 |
| May 2004 | $0.28 | $26.35 |
| April 2004 | $0.14 | $13.93 |
| March 2004 | $0.15 | $13.99 |
| February 2004 | $0.12 | $11.95 |
| January 2004 | $0.09 | $9 |
| December 2003 | $0.09 | $8.42 |
| November 2003 | $0.09 | $8.91 |
| October 2003 | $0.07 | $6.70 |
| September 2003 | $0.06 | $5.84 |
| August 2003 | $0.06 | $5.96 |
| July 2003 | $0.05 | $5.10 |
| June 2003 | $0.04 | $4.35 |
| May 2003 | $0.04 | $4.30 |
| April 2003 | $0.04 | $4.05 |
| March 2003 | $0.04 | $4.35 |
| February 2003 | $0.04 | $4.05 |
| January 2003 | $0.04 | $4.30 |
| December 2002 | $0.04 | $4.22 |
| November 2002 | $0.04 | $4.20 |
| October 2002 | $0.04 | $4.21 |
| September 2002 | $0.04 | $4.14 |
| August 2002 | $0.04 | $4.10 |
| July 2002 | $0.04 | $4.18 |
| June 2002 | $0.04 | $4.25 |
| May 2002 | $0.04 | $4.25 |
| April 2002 | $0.04 | $4.05 |
| March 2002 | $0.04 | $4.22 |
| February 2002 | $0.04 | $4.14 |
| January 2002 | $0.04 | $4.16 |
| December 2001 | $0.04 | $4.20 |
| November 2001 | $0.04 | $4 |
| October 2001 | $0.04 | $3.95 |
| September 2001 | $0.04 | $3.50 |
| August 2001 | $0.04 | $3.88 |
| July 2001 | $0.04 | $3.85 |
| June 2001 | $0.04 | $3.40 |
| May 2001 | $0.03 | $3.08 |
| April 2001 | $0.03 | $3.26 |
| March 2001 | $0.04 | $3.37 |
| February 2001 | $0.04 | $3.56 |
| January 2001 | $0.04 | $4.06 |
| December 2000 | $0.04 | $3.87 |
| November 2000 | $0.04 | $3.62 |
| October 2000 | $0.06 | $5.38 |
| September 2000 | $0.06 | $5.44 |
| August 2000 | $0.05 | $5.13 |
| July 2000 | $0.05 | $4.50 |
| June 2000 | $0.04 | $4.12 |
| May 2000 | $0.04 | $4.31 |
| April 2000 | $0.05 | $4.47 |
| March 2000 | $0.05 | $4.50 |
| February 2000 | $0.04 | $4.19 |
| January 2000 | $0.05 | $4.50 |
| December 1999 | $0.04 | $4.31 |
| November 1999 | $0.05 | $4.37 |
| October 1999 | $0.04 | $4.06 |
| September 1999 | $0.05 | $5.06 |
| August 1999 | $0.05 | $4.81 |
| July 1999 | $0.06 | $5.38 |
| June 1999 | $0.05 | $4.37 |
| May 1999 | $0.05 | $4.81 |
| April 1999 | $0.06 | $5.38 |
| March 1999 | $0.04 | $3.69 |
| February 1999 | $0.04 | $4.12 |
| January 1999 | $0.05 | $4.56 |
| December 1998 | $0.06 | $5.38 |
| November 1998 | $0.05 | $5 |
| October 1998 | $0.06 | $5.28 |
| September 1998 | $0.04 | $3.97 |
| August 1998 | $0.04 | $4.06 |
| July 1998 | $0.06 | $5.88 |
| June 1998 | $0.05 | $4.63 |
| May 1998 | $0.04 | $4.06 |
| April 1998 | $0.04 | $3.37 |
| March 1998 | $0.03 | $2.53 |
| February 1998 | $0.02 | $2.25 |
| January 1998 | $0.02 | $1.59 |
| December 1997 | $0.02 | $1.81 |
| November 1997 | $0.02 | $2.22 |
| October 1997 | $0.02 | $1.88 |
| September 1997 | $0.02 | $1.75 |
| August 1997 | $0.01 | $1.37 |
| July 1997 | $0.01 | $1.37 |
| June 1997 | $0.01 | $1.19 |
| May 1997 | $0.01 | $1.12 |
| April 1997 | $0.01 | $1.22 |
| March 1997 | $0.01 | $1 |
| February 1997 | $0.01 | $1.19 |
| January 1997 | $0.01 | $1.06 |
| December 1996 | $0.01 | $1.06 |
| November 1996 | $0.01 | $1.25 |
| October 1996 | $0.01 | $1.19 |
| September 1996 | $0.02 | $1.63 |
| August 1996 | $0.02 | $2 |
| July 1996 | $0.02 | $1.88 |
| June 1996 | $0.02 | $2.06 |
| May 1996 | $0.02 | $1.63 |
| April 1996 | $0.01 | $1.22 |
| March 1996 | $0.01 | $0.72 |
| February 1996 | $0.01 | $0.75 |
| January 1996 | $0.01 | $0.75 |
| December 1995 | $0.01 | $0.69 |
| November 1995 | $0.01 | $0.87 |
| October 1995 | $0.01 | $0.94 |
| September 1995 | $0.01 | $1.16 |
| August 1995 | $0.01 | $1.37 |
| July 1995 | $0.01 | $1.37 |
| June 1995 | $0.01 | $1.25 |
| May 1995 | $0.01 | $1.37 |
| April 1995 | $0.02 | $1.50 |
| March 1995 | $0.02 | $1.63 |
| February 1995 | $0.02 | $1.94 |
| January 1995 | $0.02 | $1.88 |
| December 1994 | $0.02 | $1.88 |
| November 1994 | $0.02 | $1.88 |
| October 1994 | $0.02 | $2.13 |
| September 1994 | $0.03 | $2.69 |
| August 1994 | $0.03 | $2.88 |
| July 1994 | $0.03 | $3 |
| June 1994 | $0.02 | $2.38 |
| May 1994 | $0.03 | $2.50 |
| April 1994 | $0.03 | $2.81 |
| March 1994 | $0.03 | $2.75 |
| February 1994 | $0.03 | $2.63 |
| January 1994 | $0.02 | $2.38 |
| December 1993 | $0.03 | $2.63 |
| November 1993 | $0.03 | $3.12 |
| October 1993 | $0.02 | $2.38 |
| September 1993 | $0.03 | $2.69 |
| August 1993 | $0.03 | $3.06 |
| July 1993 | $0.03 | $2.88 |
| June 1993 | $0.03 | $2.88 |
| May 1993 | $0.03 | $2.88 |
| April 1993 | $0.03 | $2.88 |
| March 1993 | $0.03 | $3 |
| February 1993 | $0.03 | $3.25 |
| January 1993 | $0.04 | $4.25 |
| December 1992 | $0.05 | $4.44 |
| November 1992 | $0.05 | $4.75 |
| October 1992 | $0.03 | $2.88 |
| September 1992 | $0.03 | $3 |
| August 1992 | $0.03 | $2.50 |
| July 1992 | $0.03 | $2.88 |
| June 1992 | $0.02 | $1.69 |
| May 1992 | $0.02 | $1.81 |
| April 1992 | $0.02 | $2.38 |
| March 1992 | $0.03 | $3 |
| February 1992 | $0.03 | $3 |
| January 1992 | $0.02 | $2.19 |
| December 1991 | $0.03 | $2.50 |
| November 1991 | $0.02 | $2.44 |
| October 1991 | $0.02 | $1.78 |
| September 1991 | $0.02 | $1.84 |
| August 1991 | $0.02 | $1.88 |
| July 1991 | $0.02 | $1.81 |
| June 1991 | $0.02 | $1.88 |
| May 1991 | $0.02 | $1.56 |
| April 1991 | $0.02 | $1.56 |
| March 1991 | $0.02 | $1.94 |
| February 1991 | $0.02 | $1.63 |
| January 1991 | $0.02 | $1.88 |
| December 1990 | $0.02 | $2.06 |
| November 1990 | $0.03 | $2.50 |
| October 1990 | $0.02 | $2.13 |
| September 1990 | $0.03 | $3.10 |
| August 1990 | $0.04 | $3.56 |
| July 1990 | $0.04 | $3.94 |
| June 1990 | $0.04 | $4.06 |
| May 1990 | $0.04 | $4.31 |
| April 1990 | $0.04 | $4.31 |
| March 1990 | $0.05 | $4.63 |
| February 1990 | $0.03 | $2.61 |
| January 1990 | $0.02 | $2.19 |
| December 1989 | $0.02 | $2.13 |
| November 1989 | $0.02 | $2.13 |
| October 1989 | $0.03 | $2.50 |
| September 1989 | $0.03 | $3.06 |
| August 1989 | $0.03 | $2.67 |
| July 1989 | $0.03 | $3.19 |
| June 1989 | $0.04 | $3.47 |
| May 1989 | $0.04 | $3.37 |
| April 1989 | $0.04 | $3.78 |
| March 1989 | $0.05 | $4.69 |
| February 1989 | $0.05 | $5.03 |
| January 1989 | $0.05 | $4.37 |
| December 1988 | $0.05 | $4.78 |
| November 1988 | $0.07 | $6.78 |
| October 1988 | $0.08 | $7.37 |
| September 1988 | $0.05 | $4.88 |
| August 1988 | $0.05 | $5.19 |
| July 1988 | $0.06 | $5.50 |
| June 1988 | $0.06 | $5.38 |
| May 1988 | $0.06 | $5.38 |
| April 1988 | $0.06 | $5.75 |
| March 1988 | $0.05 | $5.13 |
| February 1988 | $0.04 | $3.75 |
| January 1988 | $0.05 | $4.69 |
| December 1987 | $0.03 | $3.12 |
| November 1987 | $0.03 | $3.12 |
| October 1987 | $0.03 | $3.12 |
| September 1987 | $0.06 | $5.50 |
| August 1987 | $0.08 | $7.85 |
| July 1987 | $0.08 | $7.85 |
| June 1987 | $0.08 | $7.85 |
| May 1987 | $0.10 | $9.37 |
| April 1987 | $0.10 | $9.37 |
| March 1987 | $0.11 | $10.16 |
| February 1987 | $0.11 | $10.16 |
| January 1987 | $0.08 | $7.85 |
| December 1986 | $0.06 | $6.25 |
| November 1986 | $0.11 | $10.16 |
| October 1986 | $0.11 | $10.16 |
| September 1986 | $0.14 | $13.28 |
| August 1986 | $0.14 | $13.28 |
| July 1986 | $0.18 | $17.19 |
| June 1986 | $0.18 | $17.19 |
| May 1986 | $0.18 | $17.19 |
| April 1986 | $0.18 | $17.19 |
| March 1986 | $0.18 | $17.19 |
| February 1986 | $0.15 | $14.10 |
| January 1986 | $0.12 | $11.75 |
| December 1985 | $0.10 | $9.37 |
MNST
Price: $53.54
52 week price:
Earnings Per Share: 1.54 USD
P/E Ratio: 37.75
Exchange: NMS
Sector: Consumer Defensive
Industry: Beverages - Non-Alcoholic
Volume: 1.6 million
Ebitda: 329.7 millionMarket Capitalization: 57.0 billion