Historical Stock Price
MNST historical stock prices picture
Monster Beverage (MNST) has the following price history information. Looking back at MNST historical stock prices for the last five trading days, on March 22, 2024, MNST opened at $59.79, traded as high as $59.90 and as low as $59.41, and closed at $59.50. Trading volume was a total of 3.03M shares. On March 25, 2024, MNST opened at $59.57, traded as high as $59.83 and as low as $58.97, and closed at $59.09. Trading volume was a total of 3.94M shares. On March 26, 2024, MNST opened at $59.30, traded as high as $59.56 and as low as $59.10, and closed at $59.32. Trading volume was a total of 2.84M shares. On March 27, 2024, MNST opened at $59.68, traded as high as $60.13 and as low as $59.04, and closed at $59.20. Trading volume was a total of 3.50M shares. On March 28, 2024, MNST opened at $59.71, traded as high as $60.09 and as low as $59.19, and closed at $59.28. Trading volume was a total of 4.47M shares.

MNST Historical Stock Prices By Date:

MNST historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Monster Beverage shares, starting with a $10,000 purchase of MNST, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $11.84
End price/share: $59.28
Dividends collected/share: $0.00
Total return: 400.68%
Average Annual Total Return: 17.48%
Starting investment: $10,000.00
Ending investment: $50,055.03
Years: 10.00
Date Open High Low Close Volume
03/22/2024 $59.79 $59.90 $59.41 $59.50 3.03M
03/25/2024 $59.57 $59.83 $58.97 $59.09 3.94M
03/26/2024 $59.30 $59.56 $59.10 $59.32 2.84M
03/27/2024 $59.68 $60.13 $59.04 $59.20 3.50M
03/28/2024 $59.71 $60.09 $59.19 $59.28 4.47M
Monster Beverage is a holding company. Through its subsidiaries, Co. develops, markets, sells and distributes energy drink beverages and concentrates for energy drink beverages. Co.'s segments are: Monster Energy® Drinks, which is comprised of Monster Energy® drinks, Reign Total Body Fuel® energy drinks, Monster® Tour Water™ and True North® Pure Energy Seltzers; Strategic Brands, which is comprised of various energy drink brands acquired from The Coca-Cola Company; Alcohol Brands, which is comprised of the various craft beers and hard seltzers; and Other, which is comprised of certain products sold by Co.'s subsidiary, American Fruits and Flavors LLC), to independent third-party customers.
Date Close
03/22/2024$59.50
03/25/2024$59.09
03/26/2024$59.32
03/27/2024$59.20
03/28/2024$59.28
MNST is categorized under the Consumer sector; below are some other companies in the same sector:

MO Historical Stock Prices
MOD Historical Stock Prices
MOV Historical Stock Prices
MPAA Historical Stock Prices
MPG Historical Stock Prices
MPX Historical Stock Prices
MRR Historical Stock Prices
MSN Historical Stock Prices
MTEX Historical Stock Prices
MTOR Historical Stock Prices

Also explore: MNST shares outstanding history

Email EnvelopeFree MNST Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


MNST Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.