stockNASDAQ: MNST • 28 Days Updates
Monster Beverage Corporation (MNST)
Showing Closing Date Range from Sep 15 to Oct 13, 2026.
Monster Beverage Corporation (MNST) is a leading energy drink producer traded on Nasdaq Stocks. Shares last closed at $43.76, moving +1.18% over the past week and -1.95% across 28 days. Longer term, the stock is -10.30% over 3 months, +16.14% over 6 months and +30.34% over 12 months. Fellow consumer staples companies KHC (The Kraft Heinz) (-9.22%), KO (The Coca-Cola) (+1.22%), GIS (General Mills) (-12.17%), PEP (PepsiCo) (-6.51%) and KMB (Kimberly-Clark) (+0.09%) moved over the same 28-day stretch, for comparison.
Investor Relations:monsterbevcorp.com
Price & Performance Trajectory
Monster Beverage CorporationNASDAQ: MNST
Latest Close
$43.76
28 Days Updates Trajectory
Showing Closing Date Range from Sep 15 to Oct 13, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesMNST session performance
✓ Latest Close USD
$43.76
Latest session close
$-0.87vs period start
Period Return % % GAIN
-1.95%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$45.08 / $41.05
Period range envelope
$4.03channel spread
Total Volume SHARES
186.58M
Period turnover
Avg: 9.82M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 12, 2026 | $43.76 | +0.28% | $44.06 | $43.28 | 8.84M |
| Oct 09, 2026 | $43.64 | -0.02% | $43.83 | $43.34 | 6.38M |
| Oct 08, 2026 | $43.65 | +1.80% | $44.12 | $42.90 | 8.58M |
| Oct 07, 2026 | $42.88 | -0.86% | $43.46 | $42.56 | 8.37M |
| Oct 06, 2026 | $43.25 | -0.60% | $43.47 | $42.88 | 7.34M |
| Oct 05, 2026 | $43.51 | +1.33% | $43.64 | $42.71 | 10.39M |
| Oct 02, 2026 | $42.94 | +1.90% | $42.99 | $42.11 | 7.75M |
| Oct 01, 2026 | $42.14 | +1.25% | $42.36 | $41.41 | 10.07M |
| Sep 30, 2026 | $41.62 | -0.29% | $42.35 | $41.62 | 11.65M |
| Sep 29, 2026 | $41.74 | -0.29% | $41.91 | $41.05 | 10.98M |
| Sep 28, 2026 | $41.86 | -2.90% | $42.20 | $41.22 | 14.86M |
| Sep 25, 2026 | $43.11 | +1.03% | $43.17 | $42.11 | 8.98M |
| Sep 23, 2026 | $43.91 | -0.81% | $44.43 | $43.31 | 9.07M |
| Sep 22, 2026 | $44.27 | +0.61% | $44.85 | $44.14 | 7.80M |
| Sep 21, 2026 | $44.00 | -1.59% | $44.61 | $43.85 | 10.23M |
Page 1 of 2