Monster Beverage Corporation (MNST) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MNST Historical Return
If you invested $1000 in Monster Beverage Corporation (MNST) 10 years ago, it would be worth $3,653.36 as of July 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,101.79, while $1000 invested 1 year ago would be worth $1,669.24. This corresponds to total returns of 265.34%, 110.18%, 66.92%, respectively, with annualized returns of 13.83%, 16.01%, 66.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MNST Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 14, 2026 | 97.68 | 98.01 | 98.01 | 98.4 | 97.08 | 4.5M |
| July 13, 2026 | 96.92 | 97.07 | 97.07 | 97.73 | 96.53 | 3.6M |
| July 10, 2026 | 96.04 | 97.39 | 97.39 | 97.49 | 95.86 | 3.56M |
| July 09, 2026 | 94.88 | 96.55 | 96.55 | 96.55 | 94.73 | 5.42M |
| July 08, 2026 | 97.4 | 95.15 | 95.15 | 97.4 | 95.1 | 5.32M |
| July 07, 2026 | 98.41 | 96.92 | 96.92 | 99.15 | 95.71 | 8.49M |
| July 06, 2026 | 97.54 | 97.37 | 97.37 | 98.24 | 96.08 | 4.85M |
| July 02, 2026 | 98.1 | 97.6 | 97.6 | 98.93 | 97.47 | 5.59M |
| July 01, 2026 | 97.06 | 97.35 | 97.35 | 98.31 | 96.63 | 4.14M |
| June 30, 2026 | 96.67 | 96.12 | 96.12 | 97.76 | 95.1 | 6.1M |
| June 29, 2026 | 96.47 | 97.64 | 97.64 | 97.73 | 96.22 | 5.03M |
| June 26, 2026 | 96.58 | 96.38 | 96.38 | 97.87 | 96.05 | 11.77M |
| June 25, 2026 | 94.36 | 95.83 | 95.83 | 96.06 | 94.23 | 5.74M |
| June 24, 2026 | 93.96 | 94.7 | 94.7 | 95.75 | 93.47 | 4.33M |
| June 23, 2026 | 94.88 | 93.69 | 93.69 | 94.88 | 92.62 | 5.25M |
| June 22, 2026 | 91.75 | 93.02 | 93.02 | 93.42 | 91.5 | 4.78M |
| June 18, 2026 | 92.02 | 91.34 | 91.34 | 92.35 | 90.96 | 11.03M |
| June 17, 2026 | 92.55 | 91.66 | 91.66 | 93.26 | 91.5 | 4.11M |
| June 16, 2026 | 93.7 | 92.95 | 92.95 | 93.92 | 92.49 | 4.73M |
| June 15, 2026 | 93.23 | 93.23 | 93.23 | 93.3 | 91.45 | 4.73M |
| June 12, 2026 | 92.63 | 92.83 | 92.83 | 93.08 | 91.6 | 4.56M |
| June 11, 2026 | 91.62 | 92.03 | 92.03 | 92.46 | 91.2 | 4.76M |
| June 10, 2026 | 90.89 | 91.21 | 91.21 | 91.47 | 90.09 | 6.66M |
| June 09, 2026 | 89.27 | 90.15 | 90.15 | 90.49 | 87.91 | 6.57M |
| June 08, 2026 | 89.29 | 88.47 | 88.47 | 90.22 | 88.35 | 5.51M |
| June 05, 2026 | 89 | 89.55 | 89.55 | 90.39 | 88.78 | 5.58M |
| June 04, 2026 | 90 | 88.54 | 88.54 | 90.44 | 88.3 | 4.82M |
| June 03, 2026 | 87.88 | 89.04 | 89.04 | 89.7 | 87.84 | 4.31M |
| June 02, 2026 | 89.17 | 88.24 | 88.24 | 89.27 | 87.23 | 7.2M |
| June 01, 2026 | 88.25 | 89.1 | 89.1 | 89.86 | 87.82 | 5.78M |
| May 29, 2026 | 87.99 | 88.08 | 88.08 | 89.1 | 87.42 | 8.8M |
| May 28, 2026 | 88.48 | 87.99 | 87.99 | 89.14 | 87.7 | 4.6M |
| May 27, 2026 | 88 | 89.24 | 89.24 | 89.85 | 87.94 | 5.63M |
| May 26, 2026 | 87.39 | 87.42 | 87.42 | 87.95 | 86.68 | 4.68M |
| May 22, 2026 | 86.2 | 86.79 | 86.79 | 87.11 | 85.86 | 3.24M |
| May 21, 2026 | 85.98 | 86.32 | 86.32 | 86.75 | 85.68 | 4.28M |
| May 20, 2026 | 86.35 | 86.88 | 86.88 | 87.63 | 86.01 | 4.28M |
| May 19, 2026 | 87.53 | 86.35 | 86.35 | 88.04 | 86.18 | 4.72M |
| May 18, 2026 | 87.49 | 88.54 | 88.54 | 88.66 | 86.86 | 4.77M |
| May 15, 2026 | 86 | 87.09 | 87.09 | 87.91 | 85.88 | 6.15M |
| May 14, 2026 | 85.75 | 85.82 | 85.82 | 86.04 | 85.2 | 3.94M |
| May 13, 2026 | 86 | 85.93 | 85.93 | 86.79 | 85.28 | 6.46M |
| May 12, 2026 | 86 | 85.87 | 85.87 | 86.33 | 84.81 | 6.02M |
| May 11, 2026 | 85.01 | 86.41 | 86.41 | 86.45 | 83.26 | 7.79M |
| 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 |
AD
