NASDAQ:MNST | Historical Stock Price | Monster Beverage Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1985-12-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.01$0.04$0.31$2.22$15.78$112.121985-12-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$46.24$50.862,388,000——
2020-12-30$45.73$50.301,574,200——
2020-12-29$45.52$50.071,764,800——
2020-12-28$45.40$49.951,725,200——
2020-12-24$44.90$49.40922,800——
2020-12-23$44.47$48.922,832,000——
2020-12-22$44.13$48.553,033,000——
2020-12-21$44.49$48.933,013,400——
2020-12-18$45.06$49.578,386,600——
2020-12-17$45.07$49.582,740,400——
2020-12-16$44.90$49.392,729,200——
2020-12-15$44.29$48.723,515,000——
2020-12-14$44.21$48.633,382,600——
2020-12-11$44.01$48.413,817,000——
2020-12-10$44.01$48.422,506,600——
2020-12-09$43.95$48.342,969,400——
2020-12-08$44.10$48.514,275,600——
2020-12-07$43.58$47.942,626,000——
2020-12-04$43.72$48.093,642,600——
2020-12-03$43.26$47.594,931,000——
2020-12-02$43.13$47.443,482,400——
2020-12-01$43.34$47.674,998,400——
2020-11-30$42.39$46.635,309,000——
2020-11-27$42.08$46.282,232,400——
2020-11-25$42.04$46.241,889,000——
2020-11-24$42.10$46.302,869,000——
2020-11-23$42.04$46.244,277,000——
2020-11-20$41.76$45.943,064,600——
2020-11-19$41.87$46.053,606,000——
2020-11-18$42.11$46.323,784,400——
2020-11-17$42.77$47.054,410,400——
2020-11-16$41.79$45.974,823,200——
2020-11-13$42.01$46.213,730,600——
2020-11-12$41.48$45.632,897,200——
2020-11-11$42.25$46.474,651,600——
2020-11-10$40.79$44.875,245,400——
2020-11-09$40.67$44.746,738,200——
2020-11-06$41.63$45.794,282,800——
2020-11-05$41.84$46.025,788,400——
2020-11-04$41.36$45.505,447,000——
2020-11-03$39.76$43.7411,307,600——
2020-11-02$38.96$42.863,053,200——
2020-10-30$38.29$42.116,512,000——
2020-10-29$38.77$42.653,060,600——
2020-10-28$38.69$42.554,345,200——
2020-10-27$40.20$44.213,812,200——
2020-10-26$39.42$43.373,101,600——
2020-10-23$40.20$44.213,008,400——
2020-10-22$40.28$44.312,338,800——
2020-10-21$40.04$44.052,382,000——
2020-10-20$40.10$44.113,429,400——
2020-10-19$40.01$44.014,373,600——
2020-10-16$40.38$44.429,510,000——
2020-10-15$40.70$44.764,388,400——
2020-10-14$41.40$45.543,779,800——
2020-10-13$41.74$45.925,850,000——
2020-10-12$41.39$45.536,679,600——
2020-10-09$40.47$44.525,007,600——
2020-10-08$39.58$43.542,904,200——
2020-10-07$39.38$43.323,296,000——
2020-10-06$38.81$42.703,674,600——
2020-10-05$39.33$43.274,563,000——
2020-10-02$39.78$43.754,004,000——
2020-10-01$40.74$44.819,398,200——
2020-09-30$40.10$44.116,780,600——
2020-09-29$39.90$43.882,938,600——
2020-09-28$40.26$44.284,542,800——
2020-09-25$39.40$43.333,153,800——
2020-09-24$39.00$42.902,472,400——
2020-09-23$38.90$42.782,850,400——
2020-09-22$39.62$43.582,659,200——
2020-09-21$39.19$43.114,194,400——
2020-09-18$39.49$43.448,863,600——
2020-09-17$40.36$44.394,069,000——
2020-09-16$40.94$45.032,866,000——
2020-09-15$41.57$45.733,090,000——
2020-09-14$41.45$45.593,683,200——
2020-09-11$40.67$44.743,007,400——
2020-09-10$40.89$44.984,664,200——
2020-09-09$41.37$45.517,744,400——
2020-09-08$40.05$44.055,340,000——
2020-09-04$41.13$45.255,602,000——
2020-09-03$41.35$45.485,403,400——
2020-09-02$43.26$47.595,143,000——
2020-09-01$42.42$46.663,822,600——
2020-08-31$41.93$46.125,575,000——
2020-08-28$42.27$46.503,333,600——
2020-08-27$41.67$45.842,683,400——
2020-08-26$41.99$46.182,942,800——
2020-08-25$41.99$46.182,635,600——
2020-08-24$41.85$46.032,881,000——
2020-08-21$41.37$45.502,961,800——
2020-08-20$41.51$45.662,238,600——
2020-08-19$41.33$45.472,463,200——
2020-08-18$41.49$45.642,744,800——
2020-08-17$41.72$45.905,217,800——
2020-08-14$41.66$45.832,771,600——
2020-08-13$41.91$46.104,395,400——
2020-08-12$41.33$45.464,070,200——
2020-08-11$40.30$44.334,647,600——
2020-08-10$41.00$45.102,531,400——
2020-08-07$41.60$45.753,649,000——
2020-08-06$41.76$45.934,367,600——
2020-08-05$41.55$45.707,059,400——
2020-08-04$39.01$42.914,987,800——
2020-08-03$38.92$42.813,146,400——
2020-07-31$39.24$43.164,205,400——
2020-07-30$38.91$42.804,318,600——
2020-07-29$38.65$42.522,977,800——
2020-07-28$38.10$41.903,482,000——
2020-07-27$38.22$42.044,054,000——
2020-07-24$37.44$41.183,172,200——
2020-07-23$37.47$41.214,396,800——
2020-07-22$37.87$41.654,240,800——
2020-07-21$37.50$41.255,121,000——
2020-07-20$36.94$40.633,709,400——
2020-07-17$37.11$40.8211,530,400——
2020-07-16$36.31$39.942,986,800——
2020-07-15$36.10$39.704,421,600——
2020-07-14$35.81$39.404,129,600——
2020-07-13$35.28$38.805,254,600——
2020-07-10$35.83$39.412,373,400——
2020-07-09$35.53$39.083,051,000——
2020-07-08$35.88$39.473,343,400——
2020-07-07$35.85$39.435,078,600——
2020-07-06$35.65$39.225,204,000——
2020-07-02$34.63$38.092,826,600——
2020-07-01$34.51$37.972,202,400——
2020-06-30$34.66$38.133,857,400——
2020-06-29$34.56$38.013,238,400——
2020-06-26$33.95$37.344,092,000——
2020-06-25$34.53$37.983,490,400——
2020-06-24$34.04$37.444,316,400——
2020-06-23$35.09$38.602,900,000——
2020-06-22$35.13$38.653,254,600——
2020-06-19$35.04$38.548,663,600——
2020-06-18$34.86$38.343,172,800——
2020-06-17$34.77$38.253,109,200——
2020-06-16$34.75$38.223,310,600——
2020-06-15$34.40$37.843,371,200——
2020-06-12$34.15$37.564,212,000——
2020-06-11$33.90$37.294,785,400——
2020-06-10$35.22$38.742,929,600——
2020-06-09$35.22$38.743,340,800——
2020-06-08$35.20$38.724,955,000——
2020-06-05$36.12$39.735,504,800——
2020-06-04$35.46$39.015,904,200——
2020-06-03$36.26$39.883,567,200——
2020-06-02$36.04$39.644,813,400——
2020-06-01$36.29$39.923,539,600——
2020-05-29$35.96$39.556,229,000——
2020-05-28$35.44$38.986,135,800——
2020-05-27$35.30$38.834,043,800——
2020-05-26$34.51$37.965,809,400——
2020-05-22$34.36$37.793,404,600——
2020-05-21$34.18$37.603,731,000——
2020-05-20$34.71$38.185,147,200——
2020-05-19$33.58$36.934,241,600——
2020-05-18$33.31$36.644,412,600——
2020-05-15$33.01$36.318,997,800——
2020-05-14$32.49$35.744,096,200——
2020-05-13$32.58$35.843,903,600——
2020-05-12$33.10$36.406,303,400——
2020-05-11$33.20$36.524,109,800——
2020-05-08$32.89$36.186,549,400——
2020-05-07$31.05$34.154,421,200——
2020-05-06$30.65$33.713,470,600——
2020-05-05$30.33$33.365,550,000——
2020-05-04$29.61$32.573,831,600——
2020-05-01$29.76$32.743,565,200——
2020-04-30$30.91$34.007,046,200——
2020-04-29$31.07$34.185,699,400——
2020-04-28$30.07$33.085,729,400——
2020-04-27$30.26$33.295,847,200——
2020-04-24$29.90$32.895,111,800——
2020-04-23$29.82$32.803,298,600——
2020-04-22$30.06$33.074,876,800——
2020-04-21$29.52$32.474,214,200——
2020-04-20$30.69$33.765,705,600——
2020-04-17$31.09$34.206,349,200——
2020-04-16$30.93$34.034,204,600——
2020-04-15$31.15$34.266,982,400——
2020-04-14$32.21$35.439,673,400——
2020-04-13$29.76$32.745,413,000——
2020-04-09$30.25$33.285,118,400——
2020-04-08$30.13$33.144,396,200——
2020-04-07$29.21$32.138,599,200——
2020-04-06$29.04$31.949,525,400——
2020-04-03$27.11$29.825,574,200——
2020-04-02$27.53$30.286,176,200——
2020-04-01$26.55$29.207,631,800——
2020-03-31$28.13$30.945,758,800——
2020-03-30$29.00$31.907,250,400——
2020-03-27$28.20$31.017,995,800——
2020-03-26$28.92$31.8110,910,400——
2020-03-25$26.83$29.519,431,800——
2020-03-24$26.87$29.5515,504,600——
2020-03-23$25.49$28.0311,411,400——
2020-03-20$26.05$28.6511,583,400——
2020-03-19$27.16$29.8812,526,200——
2020-03-18$27.95$30.7412,934,000——
2020-03-17$29.87$32.8612,112,800——
2020-03-16$28.72$31.5912,150,400——
2020-03-13$31.20$34.3115,497,200——
2020-03-12$28.70$31.5615,201,000——
2020-03-11$30.91$34.0013,025,400——
2020-03-10$33.06$36.3716,962,000——
2020-03-09$30.93$34.0210,937,800——
2020-03-06$33.10$36.4012,287,600——
2020-03-05$33.56$36.9210,910,800——
2020-03-04$34.03$37.4313,059,800——
2020-03-03$31.89$35.0810,584,000——
2020-03-02$32.38$35.629,094,400——
2020-02-28$31.21$34.3314,429,200——
2020-02-27$31.87$35.0614,253,000——
2020-02-26$32.94$36.237,001,000——
2020-02-25$33.31$36.645,684,600——
2020-02-24$34.10$37.506,622,000——
2020-02-21$34.87$38.365,946,600——
2020-02-20$35.20$38.726,650,200——
2020-02-19$35.04$38.546,444,800——
2020-02-18$34.80$38.284,773,200——
2020-02-14$34.93$38.425,318,600——
2020-02-13$34.85$38.333,890,200——
2020-02-12$34.63$38.093,125,800——
2020-02-11$34.58$38.034,321,200——
2020-02-10$34.58$38.046,544,800——
2020-02-07$34.46$37.904,785,800——
2020-02-06$34.72$38.208,602,000——
2020-02-05$34.47$37.925,838,400——
2020-02-04$34.44$37.8811,572,000——
2020-02-03$33.71$37.089,039,000——
2020-01-31$33.30$36.636,732,600——
2020-01-30$33.51$36.864,988,600——
2020-01-29$33.28$36.603,698,600——
2020-01-28$33.44$36.785,429,400——
2020-01-27$33.30$36.634,479,000——
2020-01-24$33.55$36.904,698,800——
2020-01-23$33.88$37.274,477,000——
2020-01-22$33.74$37.123,979,800——
2020-01-21$33.41$36.754,751,000——
2020-01-17$33.65$37.028,846,200——
2020-01-16$33.55$36.905,228,800——
2020-01-15$32.94$36.235,894,200——
2020-01-14$32.79$36.075,768,800——
2020-01-13$32.76$36.045,419,800——
2020-01-10$32.67$35.948,936,400——
2020-01-09$32.13$35.346,613,000——
2020-01-08$31.91$35.106,053,600——
2020-01-07$31.84$35.036,735,600——
2020-01-06$31.69$34.864,469,200——
2020-01-03$31.64$34.803,482,200——
2020-01-02$31.85$35.033,566,000——