Monster Beverage Corporation
MNSTNASDAQConsumer Defensive● Active
$89.50
$-0.05(-0.05%)
Market Cap$87.5B
P/E Ratio—
52W High$90.39
52W Low$58.09
Monster Beverage Corporation（MNST）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mnst · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$90.44
Jun 4, 2026
-1.0% from here
5-Year Low5Y
$35.89
Mar 8, 2022
+149.5% from low
IPO Priceadj.
$0.0814
Dec 9, 1985
+109.9K% since IPO
1 Year Ago
$63.00
Jun 9, 2025
+42.1% in 1Y
5 Years Ago
$47.08
Jun 8, 2021
+90.2% in 5Y
10 Years Ago
$25.86
Jun 8, 2016
+246.3% in 10Y
Historical Price Data · MNST
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $89.24 | $89.30 | $89.24 | $89.30 | $89.30 | 6K | +0.06% |
| Jun 5, 2026 | $89.00 | $90.39 | $88.78 | $89.55 | $89.55 | 5.7M | +0.62% |
| Jun 4, 2026 | $90.00 | $90.44 | $88.30 | $88.54 | $88.54 | 4.9M | -1.62% |
| Jun 3, 2026 | $87.88 | $89.70 | $87.84 | $89.04 | $89.04 | 4.8M | +1.32% |
| Jun 2, 2026 | $89.17 | $89.27 | $87.23 | $88.24 | $88.24 | 7.4M | -1.04% |
| Jun 1, 2026 | $88.25 | $89.86 | $87.82 | $89.10 | $89.10 | 5.8M | +0.96% |
| May 29, 2026 | $87.99 | $89.10 | $87.42 | $88.08 | $88.08 | 9.5M | +0.10% |
| May 28, 2026 | $88.48 | $89.14 | $87.70 | $87.99 | $87.99 | 4.7M | -0.55% |
| May 27, 2026 | $88.00 | $89.85 | $87.94 | $89.24 | $89.24 | 5.7M | +1.41% |
| May 26, 2026 | $87.39 | $87.95 | $86.68 | $87.42 | $87.42 | 4.8M | +0.03% |
| May 22, 2026 | $86.20 | $87.11 | $85.86 | $86.79 | $86.79 | 3.2M | +0.68% |
| May 21, 2026 | $86.64 | $86.75 | $85.47 | $86.32 | $86.32 | 4.3M | -0.37% |
| May 20, 2026 | $86.35 | $87.63 | $86.01 | $86.88 | $86.88 | 4.3M | +0.61% |
| May 19, 2026 | $87.53 | $88.04 | $86.18 | $86.35 | $86.35 | 4.7M | -1.35% |
| May 18, 2026 | $87.49 | $88.66 | $86.86 | $88.54 | $88.54 | 4.8M | +1.20% |
| May 15, 2026 | $86.00 | $87.91 | $85.88 | $87.09 | $87.09 | 6.1M | +1.27% |
| May 14, 2026 | $85.75 | $86.04 | $85.20 | $85.82 | $85.82 | 4.1M | +0.08% |
| May 13, 2026 | $86.00 | $86.79 | $85.28 | $85.93 | $85.93 | 6.5M | -0.08% |
| May 12, 2026 | $86.00 | $86.33 | $84.81 | $85.87 | $85.87 | 6.0M | -0.15% |
| May 11, 2026 | $85.01 | $86.45 | $83.26 | $86.41 | $86.41 | 7.8M | +1.65% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MNST
Jan 1 → Dec 31 · 6 years2026+16.5%$76.67 → $89.30
+16.5%
2025+44.8%$52.96 → $76.67
+44.8%
2024-8.6%$57.52 → $52.56
-8.6%
2023+13.2%$50.88 → $57.61
+13.2%
2022+6.3%$47.76 → $50.76
+6.3%
2021+1.9%$47.11 → $48.02
+1.9%
Best Year2025 · +44.8%
Worst Year2024 · -8.6%
Positive Years5 / 6
Avg Annual Return+12.3%
6Y Total Return+89.5%
6Y CAGR~+11.2% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.72+0.00%
Mkt Cap $952.7B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.39+0.00%
Mkt Cap $341.6B
The Procter & Gamble Company
PG
$146.00+0.00%
Mkt Cap $340.0B
Philip Morris International Inc.
PM
$178.14+0.00%
Mkt Cap $277.6B
PepsiCo, Inc.
PEP
$140.08+0.00%
Mkt Cap $191.5B
Anheuser-Busch InBev SA/NV
BUD
$77.79+0.00%
Mkt Cap $150.5B
British American Tobacco p.l.c.
BTI
$60.21+0.00%
Mkt Cap $130.1B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$72.34+0.00%
Mkt Cap $120.8BWhat If You Invested in MNST?
If you invested $1,000 in MNST 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,463
Total Return+246.3%
CAGR~+13.2% / yr
Profit+$2,463
Based on Jun 8, 2016 · $25.86Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Monster Beverage Corporation（MNST）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $89.55。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MNST 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MNST 历史股价FMP 日线复权 OHLCV