Monster Beverage Corporation (MNST) NASDAQ

Currency In USD

MNST Historical Return

If you invested $1000 in Monster Beverage Corporation (MNST) 10 years ago, it would be worth $3,644 as of September 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,828.14, while $1000 invested 1 year ago would be worth $1,349.08. This corresponds to total returns of 264.4%, 82.81%, 34.91%, respectively, with annualized returns of 13.8%, 12.82%, 34.91%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MNST Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	43.45	43.4	43.4	43.52	42.89	6.99M
September 10, 2026	42.73	43.09	43.09	43.53	42.52	9.44M
September 09, 2026	42.86	42.84	42.84	42.97	42.19	11.68M
September 08, 2026	43.64	43.15	43.15	43.7	43.01	8.45M
September 04, 2026	43.78	43.82	43.82	44.17	43.65	11.72M
September 03, 2026	44.4	44.08	44.08	44.62	43.97	8.94M
September 02, 2026	45.34	44.42	44.42	45.37	44.04	10.51M
September 01, 2026	45.97	44.99	44.99	46.1	44.89	7.09M
August 31, 2026	46.51	45.92	45.92	46.66	45.78	12.09M
August 28, 2026	47.15	46.86	46.86	47.15	46.38	5.28M
August 27, 2026	46.99	46.7	46.7	47.07	46.44	7.22M
August 26, 2026	48.94	47.81	47.81	48.94	47.79	6.2M
August 25, 2026	48.86	48.73	48.73	49.24	48.34	6.88M
August 24, 2026	48.1	48.92	48.92	49.12	48.09	11.34M
August 21, 2026	47.6	47.79	47.79	48.12	47.22	12.53M
August 20, 2026	47.07	47.49	47.49	47.91	46.96	8.55M
August 19, 2026	47.28	47.43	47.43	47.98	47.21	10.81M
August 18, 2026	45.93	47.38	47.38	47.55	45.78	14.93M
August 17, 2026	46.5	45.52	45.52	46.63	45.32	9.81M
August 14, 2026	46.51	46.82	46.82	46.94	46.17	7.93M
August 13, 2026	46.44	46.68	46.68	46.97	46.05	9.73M
August 12, 2026	45.43	45.98	45.98	46.01	45.05	8.54M
August 11, 2026	46.37	45.53	45.53	46.62	45.16	8.99M
August 10, 2026	45.17	45.72	45.72	46.43	45.08	22.67M
August 07, 2026	46.9	45.18	45.18	46.95	44.75	34.02M
August 06, 2026	47	47.08	47.08	47.6	46.41	27.32M
August 05, 2026	47.46	47.23	47.23	47.59	46.93	17.33M
August 04, 2026	46.76	47.09	47.09	47.2	46.22	27.23M
August 03, 2026	48.68	46.78	46.78	48.68	46.32	28.32M
July 31, 2026	48.7	48.19	48.19	48.7	48.14	15.53M
July 30, 2026	48.27	48.83	48.83	48.87	47.92	26.17M
July 29, 2026	48.73	48.62	48.62	49.65	48.48	18.22M
July 28, 2026	48.73	48.87	48.87	49.59	48.51	28.22M
July 27, 2026	47.11	47.67	47.67	47.81	47	15.1M
July 24, 2026	46.73	46.75	46.75	47	46.48	23.8M
July 23, 2026	47.14	46.78	46.78	47.27	46.56	15.48M
July 22, 2026	47.31	47.84	47.84	47.9	47.2	19.33M
July 21, 2026	48.04	47.23	47.23	48.04	46.89	16.96M
July 20, 2026	48.63	47.73	47.73	48.99	47.68	20.23M
July 17, 2026	50.01	48.75	48.75	50.17	48.29	43.02M
July 16, 2026	49.03	49.97	49.97	49.99	48.79	36.46M
July 15, 2026	49.01	48.79	48.79	49.52	48.65	24.83M
July 14, 2026	48.84	49.01	49.01	49.2	48.54	18.36M
July 13, 2026	48.46	48.54	48.54	48.87	48.27	15.16M
July 10, 2026	48.02	48.7	48.7	48.75	47.93	7.14M
July 09, 2026	47.44	48.28	48.28	48.28	47.37	11.51M
July 08, 2026	48.7	47.58	47.58	48.7	47.55	10.64M
July 07, 2026	49.21	48.46	48.46	49.58	47.86	16.99M
July 06, 2026	48.77	48.69	48.69	49.12	48.04	9.89M
July 02, 2026	49.05	48.8	48.8	49.47	48.74	11.37M
July 01, 2026	48.53	48.68	48.68	49.16	48.32	8.6M
June 30, 2026	48.34	48.06	48.06	48.88	47.55	12.37M
June 29, 2026	48.24	48.82	48.82	48.87	48.11	10.12M
June 26, 2026	48.29	48.19	48.19	48.94	48.03	26.84M
June 25, 2026	47.18	47.92	47.92	48.03	47.12	11.64M
June 24, 2026	46.98	47.35	47.35	47.88	46.74	8.77M
June 23, 2026	47.44	46.85	46.85	47.44	46.31	10.73M
June 22, 2026	45.88	46.51	46.51	46.71	45.75	9.75M
June 18, 2026	46.01	45.67	45.67	46.18	45.48	25.21M
June 17, 2026	46.28	45.83	45.83	46.63	45.75	8.67M