MNST (Monster Beverage Corporation) historical data
STOCKListed1-minute bars
| Symbol | MNST |
|---|---|
| Name | Monster Beverage Corporation |
| Exchange | NASDAQ |
| Sector | Consumer Defensive |
| Industry | Beverages - Non-Alcoholic |
| IPO date | 1985-12-09 |
| History | 2000-01-04 to 2026-10-09 (about 26 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
MNST last closed at $43.64 on 2026-10-09, +26.4% over the past year and +95.5% over five years. Its deepest fall from a prior high in this history was -69.2%, reached on 2008-10-27.
| Last close | $43.64 (2026-10-09) |
|---|---|
| 1-year change | +26.4% |
| 5-year change | +95.5% |
| Annualized since 2000-01-04 | +32.9% |
| 52-week range | $33.16 – $49.97 |
| Deepest drawdown | -69.2% (2008-10-27) |
| Avg. daily dollar volume (3 months) | $478.5m |
| Daily bars in history | 6,709 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 1,364 |
|---|---|
| Shares held | 664,824,313 ($63.3bn reported value) |
| Quarter flows | 230 new, 506 added, 464 trimmed, 104 exited; +526,941 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("MNST") on the look-back bundles. Top holders of MNST · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("MNST").history(start="2000-01-04", interval="1d")
df.tail()