Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 16, 2026 | 44.61 | 45.04 | 44.53 | 44.57 | 8m |
| September 15, 2026 | 44.00 | 44.94 | 43.86 | 44.63 | 10m |
| September 14, 2026 | 43.51 | 44.41 | 43.51 | 44.20 | 9m |
| September 11, 2026 | 43.45 | 43.52 |
Based on reports through December 31, 2025
Monster Beverage sells energy drinks and does not brew them: production and distribution are handed to a partner.
The company owns the formula, the brand and the marketing, while bottling and store delivery run through Coca-Cola's partner network. That structure removes capital spending and produces exceptionally high margins, while tying the company to someone else's distribution system.
The category grows faster than beverages generally: energy drinks are bought more often and at a higher price per litre, and demand is resilient in downturns. Marketing here is not an expense but a mechanism: the brand is built through sport and subcultures, and without continuous investment it loses relevance.
Risks: aluminium and sugar costs, regulatory attention to caffeine content and sales to minors, and competition from Red Bull and newer brands. The company pays no dividend, directing cash into buybacks.
Address:1 MONSTER WAY, CORONA, CA, 92879, US
| 11m |
| ZVIAZevia PBC | 1.39 | +413.50 % | 592,511 |
| REEDReed's, Inc. | 0.8126 | +185.51 % | 123,390 |
| WMTWalmart Inc. | 106.62 | −82.30 % | 2.8bn |
| COSTCostco Wholesale Corporation | 891.44 | −0.26 % | 1.7bn |
| 42.89 |
| 43.40 |
| 7m |
| September 10, 2026 | 42.73 | 43.53 | 42.52 | 43.09 | 9m |
| September 09, 2026 | 42.86 | 42.97 | 42.19 | 42.84 | 12m |
| September 08, 2026 | 43.64 | 43.70 | 43.01 | 43.15 | 9m |
| September 04, 2026 | 43.78 | 44.17 | 43.65 | 43.82 | 12m |
| September 03, 2026 | 44.40 | 44.62 | 43.97 | 44.08 | 9m |
| September 02, 2026 | 45.34 | 45.37 | 44.04 | 44.42 | 11m |
| September 01, 2026 | 45.97 | 46.10 | 44.89 | 44.99 | 7m |
| August 31, 2026 | 46.51 | 46.66 | 45.78 | 45.92 | 12m |
| August 28, 2026 | 47.15 | 47.15 | 46.38 | 46.86 | 5m |
| August 27, 2026 | 46.99 | 47.07 | 46.44 | 46.70 | 7m |
| August 26, 2026 | 48.94 | 48.94 | 47.79 | 47.81 | 6m |
| August 25, 2026 | 48.86 | 49.24 | 48.34 | 48.73 | 7m |
| August 24, 2026 | 48.10 | 49.12 | 48.09 | 48.92 | 12m |
| August 21, 2026 | 47.60 | 48.12 | 47.22 | 47.79 | 13m |
| August 20, 2026 | 47.07 | 47.91 | 46.96 | 47.49 | 9m |
| August 19, 2026 | 47.28 | 47.98 | 47.21 | 47.43 | 12m |