Nasdaq · MNST · stock
Monster Beverage Corp (MNST) stock price history
Every Nasdaq trading session of Monster Beverage Corp from Dec 9, 1985 to Sep 28, 2026: 10,279 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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.
MNST adjusted close, 1985 to 2026
- $99.94
- All time high, 2026
- $100.34
- 52 week high, $41.22 low
- 10,279
- Daily sessions since 1985
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1985 to 2026 series and minute bars.
MNST key facts
- Monster Beverage Corp (MNST) closed at $41.86 on Sep 28, 2026 on Nasdaq.
- MNST's all time high close is $99.94, set on Jul 16, 2026; its all time low close is $0.0065 on Dec 14, 1995.
- MNST's 52 week range is $41.22 to $100.34.
- MNST returned -35.9% over the year to Sep 28, 2026 and -6.5% over five years.
- Over ten years MNST returned +71%, +5.5% a year compounded.
- MNST's deepest drawdown was -95.6% from Aug 8, 1986 to Dec 14, 1995.
- DataCedar holds 10,279 daily sessions of MNST history from Dec 9, 1985 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MNST price chart, 1985 to 2026
MNST returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.7% |
| 3 months | -56.6% |
| 6 months | -41.7% |
| Year to date | -45.9% |
| 1 year | -35.9% |
| 3 years | -21.3% |
| 5 years | -6.5% |
| 10 years | +71.1% |
| Since Dec 9, 1985 | +62,767% |
| Compound annual growth, 40.8 years | +17.1% |
MNST records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $99.94 on Jul 16, 2026
- All time low close
- $0.0065 on Dec 14, 1995
- 52 week high
- $100.34 on Jul 17, 2026
- 52 week low
- $41.22 on Sep 28, 2026
- Deepest drawdown
- -95.6% from Aug 8, 1986 to Dec 14, 1995, recovered Mar 10, 2004
- Best single session
- +100.0% on Nov 17, 1987
- Worst single session
- -50.7% on Jul 31, 2026
- Volatility, 1 year annualised
- 121.5%
- Sessions closing higher, 1 year
- 57%
- Growth of 1 since 1985
- 629×
- Best calendar year
- 2005, +333%
- Worst calendar year
- 1987, -67%
MNST 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. 1985 starts on Dec 9, 1985; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $76.67 | $100.34 | $41.22 | $41.86 | -45.4% | 1.2B | 185 |
| 2025 | $52.96 | $78.31 | $45.70 | $76.67 | +45.9% | 1.5B | 250 |
| 2024 | $57.52 | $61.23 | $43.32 | $52.56 | -8.8% | 1.7B | 252 |
| 2023 | $50.88 | $60.47 | $47.13 | $57.61 | +13.5% | 1.2B | 250 |
| 2022 | $47.76 | $52.33 | $35.89 | $50.76 | +5.7% | 1.4B | 251 |
| 2021 | $46.26 | $49.94 | $40.46 | $48.02 | +3.8% | 1B | 252 |
| 2020 | $31.98 | $46.27 | $25.03 | $46.24 | +45.5% | 1.3B | 253 |
| 2019 | $24.28 | $33.19 | $23.92 | $31.77 | +29.1% | 1.7B | 252 |
| 2018 | $31.70 | $35.11 | $23.81 | $24.61 | -22.2% | 1.6B | 251 |
| 2017 | $22.33 | $32.40 | $20.51 | $31.65 | +42.7% | 1.1B | 251 |
| 2016 | $24.42 | $27.75 | $18.85 | $22.17 | -10.7% | 1.9B | 252 |
| 2015 | $18.23 | $26.75 | $17.80 | $24.83 | +37.5% | 1.8B | 252 |
| 2014 | $11.31 | $18.92 | $10.50 | $18.06 | +59.9% | 2.2B | 252 |
| 2013 | $8.95 | $11.39 | $7.56 | $11.30 | +28.3% | 2.7B | 252 |
| 2012 | $7.80 | $13.99 | $6.66 | $8.81 | +14.7% | 3.7B | 250 |
| 2011 | $4.39 | $8.20 | $4.31 | $7.68 | +76.2% | 3B | 252 |
| 2010 | $3.22 | $4.56 | $2.00 | $4.36 | +36.1% | 2.6B | 252 |
| 2009 | $2.75 | $3.67 | $2.33 | $3.20 | +14.5% | 4.3B | 252 |
| 2008 | $3.70 | $3.80 | $1.71 | $2.79 | -24.3% | 8.2B | 253 |
| 2007 | $2.82 | $5.70 | $2.71 | $3.69 | +31.5% | 6.1B | 251 |
| 2006 | $1.68 | $4.39 | $1.62 | $2.81 | +70.9% | 17.2B | 251 |
| 2005 | $0.3895 | $1.84 | $0.3372 | $1.64 | +332.9% | 11.2B | 252 |
| 2004 | $0.0878 | $0.3834 | $0.0787 | $0.3793 | +332.4% | 4.9B | 252 |
| 2003 | $0.0439 | $0.0979 | $0.0330 | $0.0877 | +99.5% | 286.5M | 252 |
| 2002 | $0.0442 | $0.0484 | $0.0313 | $0.0440 | +0.5% | 150.9M | 252 |
| 2001 | $0.0397 | $0.0456 | $0.0270 | $0.0437 | +8.4% | 312.2M | 248 |
| 2000 | $0.0446 | $0.0664 | $0.0313 | $0.0404 | -10.1% | 677.3M | 252 |
| 1999 | $0.0560 | $0.0586 | $0.0358 | $0.0449 | -19.8% | 1.1B | 252 |
| 1998 | $0.0189 | $0.0710 | $0.0153 | $0.0560 | +196.6% | 1.4B | 252 |
| 1997 | $0.0111 | $0.0280 | $0.0101 | $0.0189 | +70.6% | 453.5M | 253 |
| 1996 | $0.0072 | $0.0280 | $0.0065 | $0.0111 | +54.6% | 652.8M | 254 |
| 1995 | $0.0189 | $0.0215 | $0.0062 | $0.0072 | -63.3% | 177.2M | 252 |
| 1994 | $0.0280 | $0.0326 | $0.0176 | $0.0195 | -28.6% | 222.3M | 252 |
| 1993 | $0.0469 | $0.0482 | $0.0221 | $0.0273 | -40.8% | 170.9M | 253 |
| 1992 | $0.0234 | $0.0560 | $0.0130 | $0.0462 | +97.2% | 120.1M | 254 |
| 1991 | $0.0195 | $0.0286 | $0.0143 | $0.0234 | +20.0% | 45.5M | 253 |
| 1990 | $0.0160 | $0.0511 | $0.0149 | $0.0195 | +22.2% | 147.3M | 253 |
| 1989 | $0.0394 | $0.0479 | $0.0160 | $0.0160 | -59.5% | 112.6M | 252 |
| 1988 | $0.0133 | $0.0692 | $0.0133 | $0.0394 | +196.0% | 198.7M | 253 |
| 1987 | $0.0400 | $0.1065 | $0.0133 | $0.0133 | -66.7% | 97M | 253 |
| 1986 | $0.0666 | $0.1598 | $0.0400 | $0.0400 | -40.0% | 214.7M | 253 |
| 1985 | $0.0666 | $0.1065 | $0.0666 | $0.0666 | n/a | 16.4M | 16 |
MNST monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $41.86 | -8.8% |
| August 2026 | $45.92 | -4.7% |
| July 2026 | $48.19 | -49.9% |
| June 2026 | $96.12 | +9.1% |
| May 2026 | $88.08 | +14.3% |
| April 2026 | $77.07 | +6.4% |
| March 2026 | $72.46 | -15.1% |
| February 2026 | $85.30 | +5.6% |
| January 2026 | $80.76 | +5.3% |
| December 2025 | $76.67 | +2.2% |
| November 2025 | $74.99 | +12.2% |
| October 2025 | $66.83 | -0.7% |
About the MNST data
Daily bars. 10,279 sessions from Dec 9, 1985 to Sep 28, 2026, one row per Nasdaq 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 Jul 13, 2026 forward, most recent session Sep 25, 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 Nasdaq trading days; minute timestamps are UTC. Prices are in USD. 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 Dec 9, 1985, 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/MNST/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
MNST share price history
