MNST Stock Prices

Data as of Nov 9, 2026

Last

45.64

Change

-0.08

Open

45.57

Previous

45.72

High

46.13

Low

44.94

Bid

-

Ask

-

Volume

12,409,527

Trades

-

Dividend

3.00

Yield

0.00%

Ex-Div

Oct 24, 2016

Split Date

Nov 10, 2016

Impl Vol

29.5%

Hist Vol

75.0%

Opt Volume

1,444

Open Int

106,305

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	45.57	46.13	44.94	45.64	-0.08	12,409,527	1,444	0.295	0.750
Nov 6, 2026	44.04	46.84	43.93	45.72	-2.11	15,674,888	2,630	0.302	0.752
Nov 5, 2026	49.50	49.50	47.74	47.83	-0.92	17,172,951	6,827	0.464	0.751
Nov 4, 2026	48.19	49.15	47.64	48.75	+1.57	11,458,415	1,445	0.440	0.751
Nov 3, 2026	47.68	47.84	47.02	47.18	-0.84	9,621,675	2,218	0.423	0.750
Nov 2, 2026	47.79	48.47	47.69	48.02	+0.68	10,277,508	1,383	0.431	0.750
Oct 30, 2026	47.42	47.62	46.76	47.34	+0.99	13,244,509	1,405	0.418	0.750
Oct 29, 2026	46.10	46.56	45.77	46.35	+0.69	10,354,556	3,087	0.369	0.750
Oct 28, 2026	45.10	45.84	44.96	45.66	+0.22	7,033,955	1,050	0.425	0.750
Oct 27, 2026	46.07	46.18	45.30	45.44	-1.00	6,541,219	737	0.347	0.750
Oct 26, 2026	46.07	46.56	45.93	46.44	+0.25	6,375,810	464	0.383	0.750
Oct 23, 2026	47.09	47.33	45.98	46.19	-1.11	8,355,572	2,469	0.358	0.750
Oct 22, 2026	46.75	47.54	46.50	47.30	+0.67	8,675,159	971	0.358	0.750
Oct 21, 2026	46.60	47.01	46.50	46.63	-0.41	6,773,090	769	0.351	0.750
Oct 20, 2026	47.26	47.59	46.88	47.04	+0.24	7,815,856	1,479	0.311	0.750
Oct 19, 2026	45.43	47.35	45.34	46.80	+1.07	10,200,811	3,794	0.311	0.750
Oct 16, 2026	45.92	46.42	45.46	45.73	+0.39	12,342,703	2,580	0.347	0.749
Oct 15, 2026	44.94	45.94	44.89	45.34	+1.12	11,343,326	3,264	0.338	0.750
Oct 14, 2026	43.43	44.28	43.30	44.22	+0.91	11,163,855	1,045	0.339	0.751
Oct 13, 2026	44.14	44.22	43.23	43.31	-0.45	7,842,742	1,052	0.328	0.751
Oct 12, 2026	43.82	44.06	43.28	43.76	+0.12	8,838,518	2,010	0.321	0.751
Oct 9, 2026	43.40	43.83	43.34	43.64	-0.01	6,380,018	580	0.281	0.751
Oct 8, 2026	42.90	44.12	42.90	43.65	+0.77	8,552,111	3,930	0.291	0.751
Oct 7, 2026	43.18	43.46	42.56	42.88	-0.37	8,071,340	1,579	0.322	0.751
Oct 6, 2026	43.25	43.47	42.88	43.25	-0.26	7,343,581	1,007	0.309	0.751
Oct 5, 2026	42.88	43.64	42.71	43.51	+0.57	10,335,462	2,276	0.303	0.751
Oct 2, 2026	42.37	42.99	42.11	42.94	+0.00	7,723,545	2,514	0.289	0.751
Oct 1, 2026	41.60	42.36	41.41	42.14	+0.52	10,072,828	2,201	0.285	0.750
Sep 30, 2026	41.88	42.35	41.62	41.62	-0.12	11,453,537	1,061	0.264	0.750
Sep 29, 2026	41.49	41.91	41.05	41.74	-0.12	10,512,642	4,232	0.320	0.750
Sep 28, 2026	42.07	42.20	41.22	41.86	-1.25	14,760,386	4,849	0.273	0.750
Sep 25, 2026	42.49	43.17	42.11	43.11	+0.44	8,901,827	8,141	0.288	0.750
Sep 24, 2026	44.13	44.18	42.61	42.67	-1.24	9,715,138	2,621	0.252	0.750
Sep 23, 2026	44.16	44.43	43.31	43.91	-0.36	8,986,253	2,385	0.267	0.749
Sep 22, 2026	44.14	44.85	44.14	44.27	+0.27	7,795,418	1,702	0.262	0.749
Sep 21, 2026	44.47	44.61	43.85	44.00	-0.71	10,046,731	2,247	0.267	0.749
Sep 18, 2026	44.66	45.08	44.36	44.71	+0.20	17,807,990	3,527	0.262	0.749
Sep 17, 2026	44.78	44.81	44.23	44.51	-0.06	8,805,188	1,453	0.258	0.750
Sep 16, 2026	44.66	45.04	44.53	44.57	-0.06	8,017,464	921	0.289	0.750
Sep 15, 2026	44.00	44.94	43.86	44.63	+0.43	9,328,234	2,592	0.264	0.750
Sep 14, 2026	43.51	44.41	43.51	44.20	+0.81	8,693,933	1,270	0.287	0.750
Sep 11, 2026	43.45	43.52	42.89	43.39	+0.30	4,015,983	1,296	0.237	0.750
Sep 10, 2026	42.73	43.53	42.52	43.09	+0.25	9,437,947	2,799	0.273	0.750
Sep 9, 2026	42.86	42.97	42.19	42.84	-0.31	11,677,863	2,502	0.210	0.750
Sep 8, 2026	43.64	43.70	43.01	43.15	+0.00	8,445,836	2,200	0.254	0.750
Sep 4, 2026	43.78	44.17	43.65	43.82	-0.26	11,716,378	1,496	0.225	0.749
Sep 3, 2026	44.40	44.62	43.97	44.08	-0.34	8,937,797	2,576	0.196	0.749
Sep 2, 2026	45.34	45.37	44.04	44.42	-0.57	10,505,764	3,667	0.231	0.749
Sep 1, 2026	45.97	46.10	44.89	44.99	-0.93	7,090,164	4,815	0.247	0.749
Aug 31, 2026	46.51	46.66	45.78	45.92	-0.94	12,092,609	1,504	0.240	0.750
Aug 28, 2026	47.15	47.15	46.38	46.86	+0.16	5,279,289	1,136	0.239	0.750
Aug 27, 2026	46.99	47.07	46.44	46.70	-1.11	7,217,455	3,805	0.241	0.750
Aug 26, 2026	48.94	48.94	47.79	47.81	-0.92	6,203,285	1,895	0.254	0.750
Aug 25, 2026	48.86	49.24	48.34	48.73	-0.19	6,877,000	2,491	0.252	0.750
Aug 24, 2026	48.10	49.12	48.09	48.92	+1.13	11,335,740	4,898	0.250	0.750
Aug 21, 2026	47.60	48.12	47.22	47.79	+0.30	12,761,915	6,183	0.240	0.750
Aug 20, 2026	47.07	47.91	46.96	47.49	+0.06	8,546,194	2,836	0.242	0.749
Aug 19, 2026	47.28	47.98	47.21	47.43	+0.05	10,920,091	8,303	0.237	0.750
Aug 18, 2026	45.93	47.55	45.78	47.38	+1.86	14,922,492	4,131	0.244	0.750
Aug 17, 2026	46.50	46.63	45.32	45.52	-1.30	9,816,676	3,082	0.242	0.748
Aug 14, 2026	46.51	46.94	46.17	46.82	+0.14	7,927,946	2,637	0.244	0.748
Aug 13, 2026	46.44	46.97	46.05	46.68	+0.70	9,731,452	3,791	0.247	0.748
Aug 12, 2026	45.43	46.01	45.05	45.98	+0.45	8,541,700	3,972	0.242	0.748
Aug 11, 2026	46.37	46.62	45.16	45.53	-45.90	9,328,001	5,874	0.266	0.748
Aug 10, 2026	90.33	92.85	90.15	91.43	+1.07	5,483,654	2,672	0.248	0.244

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Oct 24, 2016	Nov 9, 2016	3.00	12.00	0.00%

Split History

Split Date	Factor	Announced
Nov 10, 2016	0.333	Oct 14, 2016
Feb 16, 2012	0.500	Jan 11, 2012