Borsa Italiana · 1MNST · stock
Monster Beverage Corporation (1MNST) stock price history
Every Borsa Italiana trading session of Monster Beverage Corporation from May 9, 2025 to Sep 29, 2026: 354 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1MNST adjusted close, 2025 to 2026
- €43.59
- All time high, 2026
- €44.92
- 52 week high, €19.71 low
- 354
- Daily sessions since 2025
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
1MNST key facts
- Monster Beverage Corporation (1MNST) closed at €36.51 on Sep 29, 2026 on Borsa Italiana.
- 1MNST's all time high close is €43.59, set on Jul 16, 2026; its all time low close is €19.78 on Aug 10, 2026.
- 1MNST's 52 week range is €19.71 to €44.92.
- 1MNST returned +27.8% over the year to Sep 29, 2026.
- Since May 9, 2025 1MNST returned +34%, +23.4% a year compounded.
- 1MNST's deepest drawdown was -54.6% from Jul 16, 2026 to Aug 10, 2026.
- DataCedar holds 354 daily sessions of 1MNST history from May 9, 2025 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
1MNST price chart, 2025 to 2026
1MNST returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.9% |
| 3 months | -14.5% |
| 6 months | +15.0% |
| Year to date | +11.5% |
| 1 year | +27.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 9, 2025 | +34.0% |
| Compound annual growth, 1.4 years | +23.4% |
1MNST records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €43.59 on Jul 16, 2026
- All time low close
- €19.78 on Aug 10, 2026
- 52 week high
- €44.92 on Jul 17, 2026
- 52 week low
- €19.71 on Aug 10, 2026
- Deepest drawdown
- -54.6% from Jul 16, 2026 to Aug 10, 2026, not yet recovered
- Best single session
- +96.1% on Aug 11, 2026
- Worst single session
- -50.0% on Aug 10, 2026
- Volatility, 1 year annualised
- 99.9%
- Sessions closing higher, 1 year
- 26%
1MNST price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on May 9, 2025; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €32.74 | €44.92 | €19.71 | €36.51 | +11.5% | 31.4K | 190 |
| 2025 | €27.04 | €32.96 | €25.33 | €32.74 | n/a | 7K | 164 |
1MNST monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €36.51 | -8.0% |
| August 2026 | €39.71 | -5.5% |
| July 2026 | €42.01 | -0.9% |
| June 2026 | €42.40 | +13.0% |
| May 2026 | €37.51 | +15.2% |
| April 2026 | €32.57 | +4.6% |
| March 2026 | €31.13 | -14.9% |
| February 2026 | €36.60 | +8.6% |
| January 2026 | €33.69 | +2.9% |
| December 2025 | €32.74 | +1.4% |
| November 2025 | €32.31 | +7.9% |
| October 2025 | €29.95 | +4.9% |
About the 1MNST data
Daily bars. 354 sessions from May 9, 2025 to Sep 29, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 9, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/1MNST/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
1MNST share price history
