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 $4,061.23 as of November 06, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,029.72, while $1000 invested 1 year ago would be worth $1,390.08. This corresponds to total returns of 306.12%, 102.97%, 39.01%, respectively, with annualized returns of 15.04%, 15.22%, 39.01%.

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
November 05, 2026	49.5	47.83	47.83	49.5	47.74	17.12M
November 04, 2026	48.19	48.75	48.75	49.15	47.64	11.45M
November 03, 2026	47.68	47.18	47.18	47.84	47.02	9.61M
November 02, 2026	47.79	48.02	48.02	48.47	47.69	10.26M
October 30, 2026	47.42	47.34	47.34	47.62	46.76	13.24M
October 29, 2026	46.1	46.35	46.35	46.56	45.77	10.35M
October 28, 2026	45.1	45.66	45.66	45.84	44.92	7.11M
October 27, 2026	46.07	45.44	45.44	46.18	45.3	6.54M
October 26, 2026	46.07	46.44	46.44	46.56	45.93	6.38M
October 23, 2026	47.09	46.19	46.19	47.33	45.98	8.36M
October 22, 2026	46.75	47.3	47.3	47.54	46.5	8.68M
October 21, 2026	46.6	46.63	46.63	47.01	46.5	6.77M
October 20, 2026	47.26	47.04	47.04	47.59	46.88	7.82M
October 19, 2026	45.43	46.8	46.8	47.35	45.34	10.2M
October 16, 2026	45.92	45.73	45.73	46.42	45.46	12.34M
October 15, 2026	44.94	45.34	45.34	45.94	44.89	11.34M
October 14, 2026	43.43	44.22	44.22	44.28	43.3	11.16M
October 13, 2026	44.14	43.31	43.31	44.22	43.23	7.84M
October 12, 2026	43.82	43.76	43.76	44.06	43.28	8.84M
October 09, 2026	43.4	43.64	43.64	43.83	43.34	6.38M
October 08, 2026	42.9	43.65	43.65	44.12	42.9	8.55M
October 07, 2026	43.18	42.88	42.88	43.46	42.56	8.07M
October 06, 2026	43.25	43.25	43.25	43.47	42.88	7.34M
October 05, 2026	42.88	43.51	43.51	43.64	42.71	10.34M
October 02, 2026	42.37	42.94	42.94	42.99	42.11	7.72M
October 01, 2026	41.6	42.14	42.14	42.36	41.41	10.07M
September 30, 2026	41.88	41.62	41.62	42.35	41.62	11.45M
September 29, 2026	41.49	41.74	41.74	41.91	41.05	10.6M
September 28, 2026	42.07	41.86	41.86	42.2	41.22	14.78M
September 25, 2026	42.49	43.11	43.11	43.17	42.11	8.9M
September 24, 2026	44.13	42.67	42.67	44.18	42.61	9.72M
September 23, 2026	44.16	43.91	43.91	44.43	43.31	8.95M
September 22, 2026	44.14	44.27	44.27	44.85	44.14	7.8M
September 21, 2026	44.47	44	44	44.61	43.85	10.05M
September 18, 2026	44.66	44.71	44.71	45.08	44.36	17.81M
September 17, 2026	44.78	44.51	44.51	44.81	44.23	8.81M
September 16, 2026	44.66	44.57	44.57	45.04	44.53	8.02M
September 15, 2026	44	44.63	44.63	44.94	43.86	9.33M
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