No.3
Disclosure
2026/11/06 09:26
四半期報告書（10-Q）
MNST Monster BeverageS&P 500 member / Consumer Staples
3 posts
Monster Beverage (MNST) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Monster Beverage (MNST) Stock Price History
Monster Beverage closed at $45.72 on Nov 6, 2026, +5.7% over 1 month, +31.1% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$48.75Nov 4
1-Month Low$42.88Oct 7
1-Week Change−3.4%vs Oct 30
1-Month Change+5.7%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $1,057 today (+5.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved +5.7%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $45.72 | −2.11 | −4.41% |
| Nov 5 (Thu) | $47.83 | −0.92 | −1.89% |
| Nov 4 (Wed) | $48.75 | +1.57 | +3.33% |
| Nov 3 (Tue) | $47.18 | −0.84 | −1.75% |
| Nov 2 (Mon) | $48.02 | +0.68 | +1.44% |
| Oct 30 (Fri) | $47.34 | +0.99 | +2.14% |
| Oct 29 (Thu) | $46.35 | +0.69 | +1.51% |
| Oct 28 (Wed) | $45.66 | +0.22 | +0.48% |
| Oct 27 (Tue) | $45.44 | −1.00 | −2.15% |
| Oct 26 (Mon) | $46.44 | +0.25 | +0.54% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$48.92Aug 24
3-Month Low$41.62Sep 30
1-Month Change+5.7%vs Oct 6
3-Month Change−2.9%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $971 today (−2.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −2.9%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $45.72 | −2.11 | −4.41% |
| Nov 5 (Thu) | $47.83 | −0.92 | −1.89% |
| Nov 4 (Wed) | $48.75 | +1.57 | +3.33% |
| Nov 3 (Tue) | $47.18 | −0.84 | −1.75% |
| Nov 2 (Mon) | $48.02 | +0.68 | +1.44% |
| Oct 30 (Fri) | $47.34 | +0.99 | +2.14% |
| Oct 29 (Thu) | $46.35 | +0.69 | +1.51% |
| Oct 28 (Wed) | $45.66 | +0.22 | +0.48% |
| Oct 27 (Tue) | $45.44 | −1.00 | −2.15% |
| Oct 26 (Mon) | $46.44 | +0.25 | +0.54% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$49.97Jul 16
6-Month Low$37.99May 7
3-Month Change−2.9%vs Aug 6
6-Month Change+18.4%vs May 6
If you had invested $1,000 6 months ago, it would be worth $1,184 today (+18.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved +18.4%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $45.72 | −3.4% |
| Oct 2026 | $47.34 | +13.7% |
| Sep 2026 | $41.62 | −9.4% |
| Aug 2026 | $45.92 | −4.7% |
| Jul 2026 | $48.19 | +0.3% |
| Jun 2026 | $48.06 | +9.1% |
| May 2026 | $44.04 | +14.3% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$49.97Jul 16
52-Week Low$34.87Nov 7
Year to Date+19.3%vs Dec 31
From 52-Week High−8.5%Jul 16
If you had invested $1,000 1 year ago, it would be worth $1,311 today (+31.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +31.1%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $45.72 | −3.4% |
| Oct 2026 | $47.34 | +13.7% |
| Sep 2026 | $41.62 | −9.4% |
| Aug 2026 | $45.92 | −4.7% |
| Jul 2026 | $48.19 | +0.3% |
| Jun 2026 | $48.06 | +9.1% |
| May 2026 | $44.04 | +14.3% |
| Apr 2026 | $38.54 | +6.4% |
| Mar 2026 | $36.23 | −15.1% |
| Feb 2026 | $42.65 | +5.6% |
| Jan 2026 | $40.38 | +5.3% |
| Dec 2025 | $38.34 | +2.2% |
| Nov 2025 | $37.50 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$48.80Jul 2, 2026
3-Year Low$23.03Aug 5, 2024
Annualized Return+18.3%
Max Drawdown−23.8%
If you had invested $1,000 3 years ago, it would be worth $1,654 today (+65.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +65.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $45.72 | +19.3% |
| 2025 | $38.34 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$48.80Jul 2, 2026
5-Year Low$18.31Mar 7, 2022
Annualized Return+14.7%
Max Drawdown−23.8%
If you had invested $1,000 5 years ago, it would be worth $1,987 today (+98.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved +98.7%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $45.72 | +19.3% |
| 2025 | $38.34 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$45.92Jun 2026
All-Time Low$0.00Dec 1995
Total Change+70,238.5%vs Dec 1985
Annualized Return+17.4%
If you had invested $1,000 in Dec 1985, it would be worth $703,385 today (+70,238.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +3,150.9%, while this stock moved +70,238.5%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $45.72 | +7.2% |
| 2025 | $42.65 | +56.1% |
| 2024 | $27.33 | −7.5% |
| 2023 | $29.55 | +16.2% |
| 2022 | $25.44 | +20.6% |
| 2021 | $21.10 | −3.8% |
| 2020 | $21.94 | +40.6% |
| 2019 | $15.60 | −2.2% |
| 2018 | $15.96 | +0.7% |
| 2017 | $15.84 | +52.9% |
| 2016 | $10.36 | −0.9% |
| 2015 | $10.46 | −11.1% |
| 2014 | $11.76 | +90.7% |
| 2013 | $6.17 | +46.7% |
| 2012 | $4.21 | −11.8% |
| 2011 | $4.77 | +98.7% |
| 2010 | $2.40 | +38.5% |
| 2009 | $1.73 | +24.9% |
| 2008 | $1.39 | −19.8% |
| 2007 | $1.73 | +18.6% |
| 2006 | $1.46 | +50.0% |
| 2005 | $0.97 | +326.3% |
| 2004 | $0.23 | +267.7% |
| 2003 | $0.06 | +195.2% |
| 2002 | $0.02 | −4.5% |
| 2001 | $0.02 | +15.8% |
| 2000 | $0.02 | −13.6% |
| 1999 | $0.02 | +4.8% |
| 1998 | $0.02 | +75.0% |
| 1997 | $0.01 | +100.0% |
| 1996 | $0.01 | +50.0% |
| 1995 | $0.00 | −60.0% |
| 1994 | $0.01 | −28.6% |
| 1993 | $0.01 | −17.6% |
| 1992 | $0.02 | +21.4% |
| 1991 | $0.01 | +75.0% |
| 1990 | $0.01 | −33.3% |
| 1989 | $0.01 | −52.0% |
| 1988 | $0.03 | +56.3% |
| 1987 | $0.02 | −61.0% |
| 1986 | $0.04 | −36.9% |
| 1985 | $0.07 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Dec 1985). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
- 11/06 10-Q
- 11/05 16:32 8-K 決算発表（経営成績・財政状態）（Item 2.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.2
Disclosure
2026/11/06 06:32
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
Delete
No.1
Disclosure
2026/09/26 05:05
臨時報告（重要事象）（8-K）
役員の異動（就任・退任・報酬）（Item 5.02）
役員の異動（就任・退任・報酬）（Item 5.02）