# Price History for MNST

> End-of-day price history, dividends, and splits for MNST.

Data as of Nov 9, 2026 (end of day).

## MNST quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/MNST.md?from=2023-11-09&to=2026-11-09`.

## 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 |

## More for MNST

- [Quote](https://www.optionistics.com/quotes/stock-quotes/MNST.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/MNST.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/MNST.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=MNST)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/MNST.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/MNST.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/MNST.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/MNST.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt