Monster Beverage Corporation (MNST) NASDAQ

86.29

+10.32(+13.58%)

Updated at May 08 04:00PM

Currency In USD

MNST Historical Return

If you invested $1000 in Monster Beverage Corporation (MNST) 10 years ago, it would be worth $3,479.44 as of May 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,884.06, while $1000 invested 1 year ago would be worth $1,414.59. This corresponds to total returns of 247.94%, 88.41%, 41.46%, respectively, with annualized returns of 13.27%, 13.51%, 41.46%.

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
May 08, 2026	84.5	86.29	86.29	88.77	83.13	15.28M
May 07, 2026	76.71	75.97	75.97	76.96	75.38	5.93M
May 06, 2026	76.83	77.2	77.2	77.96	76.3	4.24M
May 05, 2026	75	75.8	75.8	76.61	74.85	3.82M
May 04, 2026	76.14	75.2	75.2	76.55	74.6	6.49M
May 01, 2026	77.32	77.12	77.12	78.34	76.76	3.22M
April 30, 2026	77.19	77.07	77.07	77.93	76.7	4.56M
April 29, 2026	76.89	76.89	76.89	77.07	76.13	2.89M
April 28, 2026	77.86	77.19	77.19	78.37	77.06	3.94M
April 27, 2026	78.02	76.86	76.86	78.31	76.81	3.38M
April 24, 2026	77.55	78.23	78.23	78.25	77.23	4.17M
April 23, 2026	76.57	77.56	77.56	78	76.32	3.85M
April 22, 2026	75.78	75.95	75.95	76.68	75.54	4.05M
April 21, 2026	76.88	75.27	75.27	77.23	75.1	5.48M
April 20, 2026	76.5	77.23	77.23	77.44	76.2	5.13M
April 17, 2026	75.72	76.72	76.72	76.84	75.36	4.78M
April 16, 2026	74.55	75.36	75.36	76.31	74.55	5.03M
April 15, 2026	75	74.93	74.93	75.07	73.86	4.83M
April 14, 2026	74.77	75.07	75.07	76.42	74.56	5.68M
April 13, 2026	75.35	75.17	75.17	75.53	74.58	3.35M
April 10, 2026	76.17	75.72	75.72	76.67	75.4	3.83M
April 09, 2026	74.61	76.19	76.19	76.93	74.49	3.79M
April 08, 2026	74.51	75.14	75.14	75.64	74.07	5.48M
April 07, 2026	73.94	72.44	72.44	74.16	72.08	5.61M
April 06, 2026	72.13	74.16	74.16	74.23	71.82	4.06M
April 02, 2026	72.16	72.37	72.37	72.7	71.74	3.16M
April 01, 2026	72.42	72.77	72.77	73.2	71.86	4.25M
March 31, 2026	71.61	72.46	72.46	72.61	70.86	6.33M
March 30, 2026	72.05	71.32	71.32	72.17	70.97	5.23M
March 27, 2026	72.1	71.83	71.83	72.83	71.62	4.02M
March 26, 2026	73.21	71.98	71.98	73.33	71.82	4.59M
March 25, 2026	73.18	73.21	73.21	73.99	72.22	3.88M
March 24, 2026	73.78	73	73	74.55	72.88	4.29M
March 23, 2026	75.6	73.96	73.96	75.6	73.75	4.91M
March 20, 2026	73.47	73.69	73.69	74.49	73.25	10.53M
March 19, 2026	74.23	73.74	73.74	74.91	73.61	4.51M
March 18, 2026	77.36	74.09	74.09	77.44	73.78	6.74M
March 17, 2026	78.14	77.59	77.59	78.14	76.87	3.84M
March 16, 2026	77.93	77.05	77.05	78.58	76.91	4.29M
March 13, 2026	77.29	77.11	77.11	77.93	76.62	4M
March 12, 2026	76.7	76.99	76.99	78.26	76.35	6M
March 11, 2026	76.31	77.52	77.52	77.72	75.47	6.22M
March 10, 2026	75.68	76.7	76.7	77.63	75.28	5.99M
March 09, 2026	74.96	75.72	75.72	75.74	73.35	8.41M
March 06, 2026	75.9	75.61	75.61	76.37	75.3	5.86M
March 05, 2026	78.05	76.7	76.7	78.33	76.51	6.94M
March 04, 2026	79.24	78.61	78.61	79.47	78.07	6.06M
March 03, 2026	80.5	78.99	78.99	80.81	78.93	7.83M
March 02, 2026	84.64	81.06	81.06	85.1	81.01	7.31M
February 27, 2026	85.75	85.3	85.3	87.38	84.69	13.56M
February 26, 2026	85.76	86.66	86.66	86.8	85.41	9.48M
February 25, 2026	84.93	85.41	85.41	85.77	84.41	6.86M
February 24, 2026	84.58	85.54	85.54	85.59	84.26	5.04M
February 23, 2026	83.31	84.69	84.69	84.88	83.31	6.21M
February 20, 2026	82.42	83.76	83.76	83.98	81.86	6.6M
February 19, 2026	82.68	81.99	81.99	83.46	81.61	5.74M
February 18, 2026	82.81	83.18	83.18	83.91	82.36	7.18M
February 17, 2026	81.83	82.9	82.9	82.93	81.49	7.76M
February 13, 2026	80.71	81.48	81.48	82.32	80.52	5.18M
February 12, 2026	81.03	81.17	81.17	82.1	80.68	4.59M