MNST
Home>Equity>Monster Beverage Corporation
SHARE twitter icon webp whatsapp icon webp

Monster Beverage Corporation
Monster Beverage Corporation

48.65
-0.69  (-1.40%)
USD
Currency
3.91%
CAGR (3 year)
7.89%
CAGR (5 year)
47.31B
Market Cap
NasdaqGS
Exchange
Equity
Type Disp
N/A
Dividend Rate
31.19
Trailing PE
8.19
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
POST
Market State
us_market
Market
High
49.22
Low
48.42
Returns
-1.40%

Monster Beverage Corporation Historical Data

 - Last 30 Years Annual Avg 49.41%
 - CAGR 16.91%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1986 37.50%
0.11
18.18%
0.13
23.08%
0.16
0.00%
0.16
0.00%
0.16
0.00%
0.16
0.00%
0.16
-31.25%
0.11
0.00%
0.11
-27.27%
0.08
0.00%
0.08
-37.50%
0.05
-37.50% 0.11
1987 40.00%
0.07
14.29%
0.08
0.00%
0.08
0.00%
0.08
0.00%
0.08
-12.50%
0.07
0.00%
0.07
0.00%
0.07
-28.57%
0.05
-60.00%
0.02
0.00%
0.02
0.00%
0.02
-60.00% 0.13
1988 50.00%
0.03
0.00%
0.03
66.67%
0.05
20.00%
0.06
-16.67%
0.05
0.00%
0.05
0.00%
0.05
0.00%
0.05
0.00%
0.05
40.00%
0.07
0.00%
0.07
-28.57%
0.05
150.00% 0.15
1989 -20.00%
0.04
25.00%
0.05
0.00%
0.05
-20.00%
0.04
-25.00%
0.03
0.00%
0.03
0.00%
0.03
-33.33%
0.02
50.00%
0.03
-33.33%
0.02
0.00%
0.02
0.00%
0.02
-60.00% 0.18
1990 0.00%
0.02
0.00%
0.02
100.00%
0.04
0.00%
0.04
0.00%
0.04
0.00%
0.04
0.00%
0.04
-25.00%
0.03
0.00%
0.03
-33.33%
0.02
0.00%
0.02
0.00%
0.02
0.00% 0.21
1991 0.00%
0.02
0.00%
0.02
0.00%
0.02
-50.00%
0.01
100.00%
0.02
0.00%
0.02
0.00%
0.02
0.00%
0.02
0.00%
0.02
0.00%
0.02
0.00%
0.02
0.00%
0.02
0.00% 0.25
1992 0.00%
0.02
50.00%
0.03
0.00%
0.03
-33.33%
0.02
0.00%
0.02
0.00%
0.02
50.00%
0.03
0.00%
0.03
0.00%
0.03
0.00%
0.03
66.67%
0.05
0.00%
0.05
150.00% 0.29
1993 -20.00%
0.04
-25.00%
0.03
0.00%
0.03
0.00%
0.03
0.00%
0.03
0.00%
0.03
0.00%
0.03
0.00%
0.03
0.00%
0.03
-33.33%
0.02
50.00%
0.03
0.00%
0.03
-40.00% 0.34
1994 -33.33%
0.02
50.00%
0.03
0.00%
0.03
0.00%
0.03
0.00%
0.03
-33.33%
0.02
50.00%
0.03
0.00%
0.03
0.00%
0.03
-33.33%
0.02
0.00%
0.02
0.00%
0.02
-33.33% 0.40
1995 0.00%
0.02
0.00%
0.02
0.00%
0.02
0.00%
0.02
-50.00%
0.01
0.00%
0.01
0.00%
0.01
0.00%
0.01
0.00%
0.01
0.00%
0.01
0.00%
0.01
0.00%
0.01
-50.00% 0.47
1996 0.00%
0.01
0.00%
0.01
0.00%
0.01
0.00%
0.01
100.00%
0.02
0.00%
0.02
0.00%
0.02
0.00%
0.02
0.00%
0.02
-50.00%
0.01
0.00%
0.01
0.00%
0.01
0.00% 0.55
1997 0.00%
0.01
0.00%
0.01
0.00%
0.01
0.00%
0.01
0.00%
0.01
0.00%
0.01
0.00%
0.01
0.00%
0.01
100.00%
0.02
0.00%
0.02
0.00%
0.02
0.00%
0.02
100.00% 0.64
1998 0.00%
0.02
0.00%
0.02
50.00%
0.03
33.33%
0.04
0.00%
0.04
25.00%
0.05
20.00%
0.06
-33.33%
0.04
0.00%
0.04
50.00%
0.06
-16.67%
0.05
20.00%
0.06
200.00% 0.75
1999 -16.67%
0.05
-20.00%
0.04
0.00%
0.04
50.00%
0.06
-16.67%
0.05
0.00%
0.05
20.00%
0.06
-16.67%
0.05
0.00%
0.05
-20.00%
0.04
25.00%
0.05
-20.00%
0.04
-33.33% 0.88
2000 25.00%
0.05
-20.00%
0.04
25.00%
0.05
0.00%
0.05
-20.00%
0.04
0.00%
0.04
25.00%
0.05
0.00%
0.05
20.00%
0.06
0.00%
0.06
-33.33%
0.04
0.00%
0.04
0.00% 1.03
2001 0.00%
0.04
0.00%
0.04
0.00%
0.04
-25.00%
0.03
0.00%
0.03
33.33%
0.04
0.00%
0.04
0.00%
0.04
0.00%
0.04
0.00%
0.04
0.00%
0.04
0.00%
0.04
0.00% 1.20
2002 0.00%
0.04
0.00%
0.04
0.00%
0.04
0.00%
0.04
0.00%
0.04
0.00%
0.04
0.00%
0.04
0.00%
0.04
0.00%
0.04
0.00%
0.04
0.00%
0.04
0.00%
0.04
0.00% 1.40
2003 0.00%
0.04
0.00%
0.04
25.00%
0.05
-20.00%
0.04
0.00%
0.04
25.00%
0.05
0.00%
0.05
20.00%
0.06
0.00%
0.06
16.67%
0.07
28.57%
0.09
0.00%
0.09
125.00% 1.64
2004 0.00%
0.09
33.33%
0.12
25.00%
0.15
0.00%
0.15
80.00%
0.27
-3.70%
0.26
-19.23%
0.21
19.05%
0.25
0.00%
0.25
12.00%
0.28
25.00%
0.35
8.57%
0.38
322.22% 1.92
2005 13.16%
0.43
6.98%
0.46
34.78%
0.62
-4.84%
0.59
32.20%
0.78
12.82%
0.88
9.09%
0.96
7.29%
1.03
-4.85%
0.98
7.14%
1.05
54.29%
1.62
1.23%
1.64
331.58% 2.24
2006 11.59%
1.83
6.01%
1.94
35.57%
2.63
2.66%
2.7
42.59%
3.85
3.12%
3.97
-3.53%
3.83
-39.95%
2.3
17.83%
2.71
-2.21%
2.65
-11.70%
2.34
20.09%
2.81
71.34% 2.62
2007 12.81%
3.17
-7.89%
2.92
8.22%
3.16
0.63%
3.18
4.40%
3.32
7.83%
3.58
-5.59%
3.38
10.65%
3.74
26.20%
4.72
20.13%
5.67
-36.16%
3.62
1.93%
3.69
31.32% 3.06
2008 -13.01%
3.21
7.79%
3.46
-15.03%
2.94
0.34%
2.95
-11.86%
2.6
-7.69%
2.4
-20.83%
1.9
20.53%
2.29
10.04%
2.52
-16.27%
2.11
17.54%
2.48
12.50%
2.79
-24.39% 3.58
2009 0.00%
2.79
-0.72%
2.77
8.30%
3
13.33%
3.4
-10.00%
3.06
-16.01%
2.57
0.39%
2.58
5.43%
2.72
12.50%
3.06
-1.63%
3.01
-3.32%
2.91
9.97%
3.2
14.70% 4.19
2010 0.00%
3.2
8.12%
3.46
4.62%
3.62
1.66%
3.68
-11.68%
3.25
0.31%
3.26
7.06%
3.49
7.45%
3.75
3.47%
3.88
10.05%
4.27
3.75%
4.43
-1.58%
4.36
36.25% 4.90
2011 8.26%
4.72
1.69%
4.8
4.58%
5.02
9.76%
5.51
8.35%
5.97
13.07%
6.75
-5.33%
6.39
11.27%
7.11
2.25%
7.27
2.06%
7.42
3.50%
7.68
0.00%
7.68
76.15% 5.73
2012 13.41%
8.71
9.41%
9.53
8.60%
10.35
4.64%
10.83
11.73%
12.1
-1.90%
11.87
-6.74%
11.07
-11.29%
9.82
-8.25%
9.01
-17.43%
7.44
16.67%
8.68
1.50%
8.81
14.71% 6.70
2013 -9.42%
7.98
5.39%
8.41
-5.35%
7.96
18.09%
9.4
-3.19%
9.1
11.43%
10.14
0.20%
10.16
-5.91%
9.56
-8.89%
8.71
9.53%
9.54
3.35%
9.86
14.60%
11.3
28.26% 7.83
2014 0.18%
11.32
8.92%
12.33
-6.16%
11.57
-3.54%
11.16
3.58%
11.56
2.42%
11.84
-9.97%
10.66
38.18%
14.73
3.73%
15.28
10.01%
16.81
11.18%
18.69
-3.37%
18.06
59.82% 9.15
2015 7.92%
19.49
20.68%
23.52
-1.91%
23.07
-0.95%
22.85
-7.18%
21.21
5.33%
22.34
14.55%
25.59
-9.81%
23.08
-2.43%
22.52
0.89%
22.72
13.42%
25.77
-3.65%
24.83
37.49% 10.70
2016 -9.38%
22.5
-7.02%
20.92
6.26%
22.23
8.14%
24.04
3.99%
25
7.12%
26.78
-0.04%
26.77
-4.18%
25.65
-4.60%
24.47
-1.68%
24.06
-6.98%
22.38
-0.94%
22.17
-10.71% 12.51
2017 -3.92%
21.3
-2.72%
20.72
11.39%
23.08
-1.69%
22.69
11.41%
25.28
-1.74%
24.84
6.20%
26.38
5.80%
27.91
-1.04%
27.62
4.89%
28.97
8.15%
31.33
1.02%
31.65
42.76% 14.63
2018 7.80%
34.12
-7.15%
31.68
-9.72%
28.6
-3.85%
27.5
-6.98%
25.58
12.00%
28.65
4.75%
30.01
1.43%
30.44
-4.27%
29.14
-9.33%
26.42
12.94%
29.84
-17.53%
24.61
-22.24% 17.10
2019 16.29%
28.62
11.53%
31.92
-14.51%
27.29
9.20%
29.8
3.79%
30.93
3.20%
31.92
1.00%
32.24
-9.03%
29.33
-1.02%
29.03
-3.31%
28.07
6.56%
29.91
6.22%
31.77
29.09% 19.99
2020 4.82%
33.3
-6.31%
31.2
-9.84%
28.13
9.88%
30.91
16.34%
35.96
-3.62%
34.66
13.21%
39.24
6.86%
41.93
-4.36%
40.1
-4.54%
38.28
10.74%
42.39
9.08%
46.24
45.55% 23.37
2021 -6.10%
43.42
1.04%
43.87
3.81%
45.54
6.57%
48.53
-2.88%
47.13
-3.10%
45.67
3.26%
47.16
3.44%
48.78
-8.94%
44.42
-4.32%
42.5
-1.44%
41.89
14.63%
48.02
3.85% 27.32
2022 -9.70%
43.36
-2.68%
42.2
-5.33%
39.95
7.23%
42.84
4.01%
44.56
4.02%
46.35
7.46%
49.81
-10.82%
44.42
-2.12%
43.48
7.77%
46.86
9.75%
51.43
-1.30%
50.76
5.71% 31.94
2023 2.52%
52.04
-2.23%
50.88
6.15%
54.01
3.68%
56
4.68%
58.62
-2.01%
57.44
0.09%
57.49
-0.14%
57.41
-7.77%
52.95
-3.49%
51.1
7.93%
55.15
4.46%
57.61
13.49% 37.34
2024 -4.50%
55.02
7.42%
59.1
0.30%
59.28
-9.83%
53.45
-2.86%
51.92
-3.79%
49.95
3.00%
51.45
-8.40%
47.13
10.69%
52.17
0.98%
52.68
4.65%
55.13
-4.66%
52.56
-8.77% 43.65
2025 -7.44%
48.65











-7.44% 51.03
Data Source: Yahoo

Performance

Today’s Low
48.42
Today’s High
49.26
52W Low
43.32
52W High
61.23
Today Open
49.26
Prev. Close
49.34
Volume
6292244

Monster Beverage Corporation historical chart

52-Week Range
43.32 - 61.23
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NMS
Message Board Id
finmb_343729
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
48.425 - 49.26
Financial Currency
USD
Regular Market Time
1/29/2025 2:30:01 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
MNST

Monster Beverage Corporation Dividend History

TypeAmountEx Date
Cash Dividend 0.01 08 Nov 1990
Data Source: Yahoo

Monster Beverage Corporation Split History

BonusRatioEx Date
Split 2:1 28 Mar 2023
Split 3:1 10 Nov 2016
Split 2:1 16 Feb 2012
Split 4:1 10 Jul 2006
Split 2:1 09 Aug 2005
Split 1:50 29 Feb 1988
Data Source: Yahoo

Monster Beverage Corporation Historical Data

DatePriceOpenHighLowDifferenceChange%
29 Jan 2025 48.6549.2649.2648.42-0.69-1.40%
27 Jan 2025 49.3448.6650.0148.661.062.20%
24 Jan 2025 48.2848.1048.5347.860.170.35%
23 Jan 2025 48.1149.1249.2348.03-1.10-2.24%
22 Jan 2025 49.2149.3250.4849.09-0.01-0.02%
21 Jan 2025 49.2249.3749.9448.85-0.20-0.40%
17 Jan 2025 49.4250.2550.2549.30-0.23-0.46%
16 Jan 2025 49.6549.2249.8648.390.390.79%
15 Jan 2025 49.2650.4350.5749.16-0.84-1.68%
14 Jan 2025 50.1049.8350.1649.460.110.22%
13 Jan 2025 49.9949.9950.1949.390.250.50%
10 Jan 2025 49.7451.2451.4049.68-1.86-3.60%
08 Jan 2025 51.6051.6851.7950.840.050.10%
07 Jan 2025 51.5551.8852.5651.46-0.32-0.62%
06 Jan 2025 51.8752.2652.8051.82-0.52-0.99%
03 Jan 2025 52.3952.6852.8652.180.080.15%
02 Jan 2025 52.3152.9653.3152.16-0.25-0.48%
31 Dec 2024 52.5652.7552.9452.310.030.06%
30 Dec 2024 52.5352.3052.8951.85-0.02-0.04%
27 Dec 2024 52.5552.5352.8952.30-0.12-0.23%
26 Dec 2024 52.6752.3152.9852.180.160.30%
24 Dec 2024 52.5151.7152.6351.690.651.25%
23 Dec 2024 51.8651.8451.9851.290.140.27%
20 Dec 2024 51.7250.7351.9050.620.821.61%
19 Dec 2024 50.9051.3051.4450.48-0.64-1.24%
18 Dec 2024 51.5451.6952.4451.47-0.41-0.79%
17 Dec 2024 51.9552.1652.7051.65-0.30-0.57%
16 Dec 2024 52.2552.7153.5852.10-0.51-0.97%
13 Dec 2024 52.7652.3052.8552.18-0.16-0.30%
12 Dec 2024 52.9252.3552.9752.320.821.57%
11 Dec 2024 52.1053.0753.5252.06-0.91-1.72%
10 Dec 2024 53.0152.9153.6452.34-0.20-0.38%
09 Dec 2024 53.2152.5353.5652.010.941.80%
06 Dec 2024 52.2753.3253.7352.24-0.83-1.56%
05 Dec 2024 53.1054.0754.0753.07-0.65-1.21%
04 Dec 2024 53.7554.0754.3353.64-0.44-0.81%
03 Dec 2024 54.1954.6054.9054.07-0.79-1.44%
02 Dec 2024 54.9855.3756.0254.95-0.15-0.27%
29 Nov 2024 55.1355.0955.5054.91-0.01-0.02%
27 Nov 2024 55.1454.9455.4054.840.310.57%
26 Nov 2024 54.8354.9855.1554.46-0.15-0.27%
25 Nov 2024 54.9854.6355.5154.410.921.70%
22 Nov 2024 54.0654.0054.4053.880.080.15%
21 Nov 2024 53.9853.6054.0253.000.280.52%
20 Nov 2024 53.7053.0653.7852.89-0.03-0.06%
19 Nov 2024 53.7352.9653.8552.660.460.86%
18 Nov 2024 53.2751.9253.5251.721.272.44%
15 Nov 2024 52.0055.4455.5051.98-3.96-7.08%
14 Nov 2024 55.9655.9556.7055.85-0.42-0.74%
13 Nov 2024 56.3855.6156.5655.380.360.64%
12 Nov 2024 56.0255.6556.3955.560.280.50%
11 Nov 2024 55.7454.4356.4754.401.602.96%
08 Nov 2024 54.1453.2155.6553.18-0.59-1.08%
07 Nov 2024 54.7354.5055.3554.500.290.53%
06 Nov 2024 54.4454.7154.9953.680.330.61%
05 Nov 2024 54.1153.9854.5453.760.050.09%
04 Nov 2024 54.0652.2754.1852.141.763.37%
01 Nov 2024 52.3052.5053.0752.08-0.38-0.72%
31 Oct 2024 52.6852.6553.1852.480.080.15%
30 Oct 2024 52.6052.2553.1352.060.120.23%
29 Oct 2024 52.4852.7053.5152.05-0.62-1.17%
28 Oct 2024 53.1053.4453.6352.88-0.27-0.51%
25 Oct 2024 53.3753.7653.9353.29-0.07-0.13%
24 Oct 2024 53.4453.4353.5852.54-0.12-0.22%
23 Oct 2024 53.5653.4753.7953.10-0.04-0.07%
22 Oct 2024 53.6053.7353.8453.25-0.17-0.32%
21 Oct 2024 53.7754.0654.5453.70-0.28-0.52%
18 Oct 2024 54.0553.4454.2153.200.611.14%
17 Oct 2024 53.4453.7053.7453.12-0.14-0.26%
16 Oct 2024 53.5852.4853.6552.230.961.82%
15 Oct 2024 52.6251.5752.7151.360.941.82%
14 Oct 2024 51.6851.5951.7451.120.370.72%
11 Oct 2024 51.3150.8251.9850.670.541.06%
10 Oct 2024 50.7750.0050.8049.771.002.01%
09 Oct 2024 49.7749.6250.0849.370.280.57%
08 Oct 2024 49.4949.2449.6849.090.250.51%
07 Oct 2024 49.2450.6350.6348.88-1.71-3.36%
04 Oct 2024 50.9550.3151.0150.040.641.27%
03 Oct 2024 50.3150.5750.6849.99-0.63-1.24%
02 Oct 2024 50.9451.5351.5350.74-0.65-1.26%
01 Oct 2024 51.5952.1752.3151.36-0.58-1.11%
30 Sep 2024 52.1752.7852.9452.01-0.29-0.55%
27 Sep 2024 52.4652.4952.8952.290.450.87%
26 Sep 2024 52.0151.8252.1051.260.340.66%
25 Sep 2024 51.6752.5752.7451.64-0.78-1.49%
24 Sep 2024 52.4552.1252.7951.860.120.23%
23 Sep 2024 52.3351.1952.4451.001.152.25%
20 Sep 2024 51.1851.7051.7050.99-0.65-1.25%
19 Sep 2024 51.8352.7152.7651.70-0.52-0.99%
18 Sep 2024 52.3551.2252.5151.081.282.51%
17 Sep 2024 51.0750.7351.1250.380.320.63%
16 Sep 2024 50.7551.1351.3150.46-0.08-0.16%
13 Sep 2024 50.8349.9750.9049.730.921.84%
12 Sep 2024 49.9149.6149.9648.650.260.52%
11 Sep 2024 49.6550.3650.4149.17-0.68-1.35%
10 Sep 2024 50.3350.8350.8350.00-0.41-0.81%
09 Sep 2024 50.7448.6651.0248.622.094.30%
06 Sep 2024 48.6548.0648.8548.060.430.89%
05 Sep 2024 48.2248.2748.5447.77-0.16-0.33%
04 Sep 2024 48.3848.2248.7448.040.080.17%
03 Sep 2024 48.3046.9448.3946.851.172.48%
30 Aug 2024 47.1347.1247.2046.590.130.28%
29 Aug 2024 47.0047.3647.5046.91-0.05-0.11%
28 Aug 2024 47.0547.6147.7046.80-0.54-1.13%
27 Aug 2024 47.5947.2847.6447.040.310.66%
26 Aug 2024 47.2847.0047.6846.780.631.35%
23 Aug 2024 46.6546.6046.8446.400.170.37%
22 Aug 2024 46.4847.2347.2346.39-0.53-1.13%
21 Aug 2024 47.0147.0147.2346.620.300.64%
20 Aug 2024 46.7146.9247.1246.200.110.24%
19 Aug 2024 46.6046.7946.9446.34-0.14-0.30%
16 Aug 2024 46.7446.9247.1446.33-0.25-0.53%
15 Aug 2024 46.9946.6147.5446.550.751.62%
14 Aug 2024 46.2446.2846.6745.98-0.26-0.56%
13 Aug 2024 46.5046.0046.7946.000.611.33%
12 Aug 2024 45.8946.0246.5745.86-0.17-0.37%
09 Aug 2024 46.0645.2946.3245.191.052.33%
08 Aug 2024 45.0144.8845.5443.32-5.52-10.92%
07 Aug 2024 50.5350.8451.5550.46-0.27-0.53%
06 Aug 2024 50.8050.5951.7950.330.330.65%
05 Aug 2024 50.4752.0252.4050.19-1.14-2.21%
02 Aug 2024 51.6152.1252.4050.420.230.45%
01 Aug 2024 51.3851.4351.7051.11-0.07-0.14%
31 Jul 2024 51.4551.8252.2351.33-0.12-0.23%
30 Jul 2024 51.5751.2451.7450.890.300.59%
29 Jul 2024 51.2751.0051.6950.580.270.53%
26 Jul 2024 51.0050.2851.0350.070.901.80%
25 Jul 2024 50.1049.8350.3449.460.511.03%
24 Jul 2024 49.5950.2650.4549.38-0.72-1.43%
23 Jul 2024 50.3150.4850.7850.20-0.05-0.10%
22 Jul 2024 50.3650.8250.9149.63-0.53-1.04%
19 Jul 2024 50.8951.0951.1850.48-0.12-0.24%
18 Jul 2024 51.0150.5551.6750.480.290.57%
17 Jul 2024 50.7250.9751.4850.570.230.46%
16 Jul 2024 50.4949.8150.5949.600.631.26%
15 Jul 2024 49.8650.5150.6949.69-0.97-1.91%
12 Jul 2024 50.8350.5051.1450.480.551.09%
11 Jul 2024 50.2849.7450.7949.680.430.86%
10 Jul 2024 49.8549.8349.8949.210.050.10%
09 Jul 2024 49.8050.1950.2049.65-0.38-0.76%
08 Jul 2024 50.1849.5950.2949.470.430.86%
05 Jul 2024 49.7549.0949.8348.970.591.20%
03 Jul 2024 49.1649.2049.6649.06-0.18-0.36%
02 Jul 2024 49.3449.9749.9749.13-0.56-1.12%
01 Jul 2024 49.9050.0450.2349.58-0.05-0.10%
28 Jun 2024 49.9550.4050.5949.90-0.62-1.23%
27 Jun 2024 50.5750.4950.7150.270.110.22%
26 Jun 2024 50.4649.6550.8949.550.320.64%
25 Jun 2024 50.1449.5150.3549.500.651.31%
24 Jun 2024 49.4949.0249.7948.910.400.81%
21 Jun 2024 49.0948.9049.5748.900.410.84%
20 Jun 2024 48.6848.4449.0748.340.260.54%
18 Jun 2024 48.4249.0149.0348.28-0.71-1.45%
17 Jun 2024 49.1347.8549.3447.631.102.29%
14 Jun 2024 48.0348.4848.8147.67-0.69-1.42%
13 Jun 2024 48.7249.3849.4948.55-1.05-2.11%
12 Jun 2024 49.7751.0851.2649.18-1.39-2.72%
11 Jun 2024 51.1650.9451.2650.330.160.31%
10 Jun 2024 51.0052.3552.5450.77-1.69-3.21%
07 Jun 2024 52.6952.2452.7352.020.240.46%
06 Jun 2024 52.4553.8953.9051.920.450.87%
05 Jun 2024 52.0052.1852.5051.76-0.19-0.36%
04 Jun 2024 52.1951.8352.2851.500.300.58%
03 Jun 2024 51.8951.8152.0951.40-0.03-0.06%
31 May 2024 51.9251.2151.9550.890.681.33%
30 May 2024 51.2452.3052.3550.98-0.89-1.71%
29 May 2024 52.1351.4752.3051.310.480.93%
28 May 2024 51.6552.5052.5051.42-1.05-1.99%
24 May 2024 52.7052.8053.0352.670.060.11%
23 May 2024 52.6453.1053.1652.62-0.46-0.87%
22 May 2024 53.1053.3853.4453.05-0.28-0.52%
21 May 2024 53.3853.7553.8053.08-0.20-0.37%
20 May 2024 53.5854.1954.2653.51-0.53-0.98%
17 May 2024 54.1153.9354.2453.790.020.04%
16 May 2024 54.0954.1754.4954.04-0.15-0.28%
15 May 2024 54.2454.6554.6554.12-0.24-0.44%
14 May 2024 54.4854.7354.8353.99-0.24-0.44%
13 May 2024 54.7255.6255.8054.63-0.74-1.33%
10 May 2024 55.4655.0855.7054.990.260.47%
09 May 2024 55.2054.4255.3354.420.901.66%
08 May 2024 54.3055.2655.3054.16-0.37-0.68%
07 May 2024 54.6754.5454.7854.060.450.83%
06 May 2024 54.2255.0055.1553.74-0.78-1.42%
03 May 2024 55.0054.6755.4152.951.613.02%
02 May 2024 53.3953.8353.8853.21-0.15-0.28%
01 May 2024 53.5453.0354.1452.940.090.17%
30 Apr 2024 53.4554.0354.1253.43-0.68-1.26%
29 Apr 2024 54.1353.3454.1453.340.761.42%
26 Apr 2024 53.3752.6153.5352.510.220.41%
25 Apr 2024 53.1552.2854.0651.98-1.18-2.17%
24 Apr 2024 54.3353.0954.8753.000.601.12%
23 Apr 2024 53.7353.4453.8553.190.130.24%
22 Apr 2024 53.6053.5453.8053.250.460.87%
19 Apr 2024 53.1453.4553.6652.74-0.32-0.60%
18 Apr 2024 53.4654.2554.4453.21-0.79-1.46%
17 Apr 2024 54.2555.0855.1153.94-0.44-0.80%
16 Apr 2024 54.6954.2754.9953.980.581.07%
15 Apr 2024 54.1155.3655.4853.55-0.90-1.64%
12 Apr 2024 55.0154.4155.0254.310.280.51%
11 Apr 2024 54.7354.9355.1054.46-0.08-0.15%
10 Apr 2024 54.8155.1055.2754.30-0.94-1.69%
09 Apr 2024 55.7555.9156.0855.350.100.18%
08 Apr 2024 55.6555.9055.9855.61-0.25-0.45%
05 Apr 2024 55.9055.9256.3555.550.150.27%
04 Apr 2024 55.7556.1856.8055.52-0.20-0.36%
03 Apr 2024 55.9556.6857.1055.87-0.95-1.67%
02 Apr 2024 56.9057.7457.8456.83-0.84-1.45%
01 Apr 2024 57.7459.5659.5657.65-1.54-2.60%
28 Mar 2024 59.2859.7160.0959.190.080.14%
27 Mar 2024 59.2059.6860.1359.04-0.12-0.20%
26 Mar 2024 59.3259.3059.5659.100.230.39%
25 Mar 2024 59.0959.5759.8358.97-0.41-0.69%
22 Mar 2024 59.5059.7959.9059.41-0.38-0.63%
21 Mar 2024 59.8860.2460.5559.80-0.26-0.43%
20 Mar 2024 60.1460.8160.8259.84-0.40-0.66%
19 Mar 2024 60.5460.9461.0360.38-0.25-0.41%
18 Mar 2024 60.7960.7061.2160.500.340.56%
15 Mar 2024 60.4560.0060.6659.530.150.25%
14 Mar 2024 60.3061.0061.1960.06-0.55-0.90%
13 Mar 2024 60.8559.9261.2359.771.031.72%
12 Mar 2024 59.8259.1359.9358.900.661.12%
11 Mar 2024 59.1658.8759.5558.75-0.02-0.03%
08 Mar 2024 59.1859.1959.7658.82-0.20-0.34%
07 Mar 2024 59.3858.4659.5358.251.071.84%
06 Mar 2024 58.3157.9158.6157.530.420.73%
05 Mar 2024 57.8958.4658.6257.69-0.61-1.04%
04 Mar 2024 58.5058.8659.2058.32-0.29-0.49%
01 Mar 2024 58.7958.8059.1358.36-0.31-0.52%
29 Feb 2024 59.1059.2060.0758.393.255.82%
28 Feb 2024 55.8556.2156.2555.05-0.26-0.46%
27 Feb 2024 56.1155.4256.1455.280.390.70%
26 Feb 2024 55.7255.2955.9355.050.430.78%
23 Feb 2024 55.2955.1155.6954.970.180.33%
22 Feb 2024 55.1155.1455.4554.80-0.03-0.05%
21 Feb 2024 55.1455.4455.6654.91-0.26-0.47%
20 Feb 2024 55.4055.3055.6854.860.380.69%
16 Feb 2024 55.0255.8855.9754.96-1.15-2.05%
15 Feb 2024 56.1756.1456.4255.790.300.54%
14 Feb 2024 55.8756.1656.6455.46-0.29-0.52%
13 Feb 2024 56.1655.9656.4655.420.230.41%
12 Feb 2024 55.9355.5755.9955.270.270.49%
09 Feb 2024 55.6656.5256.5755.35-0.83-1.47%
08 Feb 2024 56.4956.4956.5356.010.030.05%
07 Feb 2024 56.4656.7156.9156.220.120.21%
06 Feb 2024 56.3455.2656.3855.041.222.21%
05 Feb 2024 55.1255.1355.3754.76-0.23-0.42%
02 Feb 2024 55.3555.8055.9355.00-0.59-1.05%
01 Feb 2024 55.9455.1556.0454.820.921.67%
31 Jan 2024 55.0255.3755.5954.84-0.29-0.52%
30 Jan 2024 55.3155.5355.5855.00-0.28-0.50%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 5.33
52-Week Low Change % 0.12%
52-Week High Change -12.58
52-Week High Change % -0.21%

Stock Price Average

50 Day Average 52.46
50 Day Average Change -3.81
50 Day Average Change % -0.07%
200 Day Average 51.59
200 Day Average Change -2.94
200 Day Average Change % -0.06%

Share Statistics

Monster Beverage Corporation Financials

 2020-12-312021-12-312022-12-312023-12-312024-09-30
Asset Impairment Charge8700000.00.02200000.043036000.046303000.0
Beginning Cash Position797957000.01180413000.01326462000.01307141000.01773849000.0
Capital Expenditure-67272000.0-57453000.0-212153000.0-234724000.0-309658000.0
Cash Flow From Continuing Financing Activities-526068000.034821000.0-706938000.0-542599000.0-3076510000.0
Cash Flow From Continuing Investing Activities-472487000.0-992022000.0-161367000.0-193395000.01009646000.0
Cash Flow From Continuing Operating Activities1364163000.01155741000.0887699000.01717753000.01901159000.0
Change In Account Payable18696000.0114297000.049765000.0112786000.0-11383000.0
Change In Accrued Expense26113000.079536000.0-26690000.03005000.015491000.0
Change In Income Tax Payable10422000.07221000.0-16860000.01748000.01744000.0
Change In Inventory30304000.0-277793000.0-347712000.07898000.0135209000.0
Change In Other Current Liabilities-356000.0492000.0-4540000.022951000.024184000.0
Change In Other Working Capital-217000.08840000.030916000.0-16054000.0-20319000.0
Change In Payable29118000.0121518000.032905000.0114534000.0-9639000.0
Change In Payables And Accrued Expense55231000.0201054000.06215000.0117539000.05852000.0
Change In Prepaid Assets6540000.0-40260000.0-42707000.0-29048000.0-15241000.0
Change In Receivables-119672000.0-254228000.0-128981000.0-163158000.0-50758000.0
Change In Tax Payable10422000.07221000.0-16860000.01748000.01744000.0
Change In Working Capital-28170000.0-361895000.0-486809000.0-59872000.078927000.0
Changes In Account Receivables-119672000.0-254228000.0-128981000.0-163158000.0-50758000.0
Changes In Cash365608000.0198540000.019394000.0981759000.0-165705000.0
Common Stock Issuance72936000.045723000.064015000.0130267000.0126808000.0
Common Stock Payments-595918000.0-13830000.0-771028000.0-658952000.0-3941056000.0
Deferred Income Tax-156873000.016429000.048182000.02040000.0-8202000.0
Deferred Tax-156873000.016429000.048182000.02040000.0-8202000.0
Depreciation Amortization Depletion57030000.050155000.061241000.068898000.078356000.0
Depreciation And Amortization57030000.050155000.061241000.068898000.078356000.0
Effect Of Exchange Rate Changes16848000.0-52491000.0-38715000.08775000.017195000.0
End Cash Position1180413000.01326462000.01307141000.02297675000.01608144000.0
Financing Cash Flow-526068000.034821000.0-706938000.0-542599000.0-3076510000.0
Free Cash Flow1296891000.01098288000.0675546000.01483029000.01591501000.0
Gain Loss On Sale Of PPE-350000.0-1013000.0-185000.0166000.02922000.0
Income Tax Paid Supplemental Data355509000.0420521000.0379998000.0423224000.0486160000.0
Interest Paid Supplemental Data44000.0134000.0431000.0363000.013917000.0
Investing Cash Flow-472487000.0-992022000.0-161367000.0-193395000.01009646000.0
Issuance Of Capital Stock72936000.045723000.064015000.0130267000.0126808000.0
Long Term Debt Payments-3086000.0    
Net Business Purchase And Sale0.00.0-329472000.0-363385000.00.0
Net Common Stock Issuance-522982000.031893000.0-707013000.0-528685000.0-3814248000.0
Net Income From Continuing Operations1409594000.01377475000.01191624000.01630988000.01605316000.0
Net Intangibles Purchase And Sale-18550000.0-13585000.0-23427000.0-13296000.0-25659000.0
Net Investment Purchase And Sale-379785000.0-924544000.0405288000.0409019000.01304008000.0
Net Issuance Payments Of Debt-3086000.02928000.075000.0-13914000.0740642000.0
Net Long Term Debt Issuance-3086000.02928000.075000.0-13914000.0736086000.0
Net Other Investing Changes-26423000.0-11353000.0-26343000.0-6825000.012434000.0
Net PPEPurchase And Sale-47729000.0-42540000.0-187413000.0-218908000.0-281137000.0
Operating Cash Flow1364163000.01155741000.0887699000.01717753000.01901159000.0
Operating Gains Losses-350000.0-1013000.0-185000.0166000.02922000.0
Other Non Cash Items3943000.04107000.07337000.0-36339000.012373000.0
Purchase Of Business0.00.0-329472000.0-363385000.00.0
Purchase Of Intangibles-18550000.0-13585000.0-23427000.0-13296000.0-25659000.0
Purchase Of Investment-1299981000.0-2413143000.0-1847067000.0-1620718000.0-557606000.0
Purchase Of PPE-48722000.0-43868000.0-188726000.0-221428000.0-283999000.0
Repayment Of Debt-3086000.0    
Repurchase Of Capital Stock-595918000.0-13830000.0-771028000.0-658952000.0-3941056000.0
Sale Of Investment920196000.01488599000.02252355000.02029737000.01861614000.0
Sale Of PPE993000.01328000.01313000.02520000.02862000.0
Stock Based Compensation70289000.070483000.064109000.068836000.085164000.0
Data Source: Yahoo

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.