Monster Beverage CorpNASDAQ:MNST
- LAST PRICE54.1400
- TODAY'S CHANGE (%)-0.5900 (-1.0780%)
- Bid / Lots54.2000/ 1
- Ask / Lots54.4000/ 1
- Open / Previous Close53.2100 / 54.7300
- Day Range
- 52 Week Range
- Volume10,426,260
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | MNST |
|---|---|---|
| 09:32 ET | 116853 | 54.68 |
| 09:33 ET | 48688 | 54.95 |
| 09:35 ET | 168062 | 54.965 |
| 09:37 ET | 234761 | 55.04 |
| 09:39 ET | 34650 | 55.2 |
| 09:42 ET | 51266 | 55.095 |
| 09:44 ET | 16618 | 54.885 |
| 09:46 ET | 28165 | 54.495 |
| 09:48 ET | 26760 | 54.77 |
| 09:50 ET | 23213 | 54.66 |
| 09:51 ET | 33361 | 54.23 |
| 09:53 ET | 42777 | 54.38 |
| 09:55 ET | 18296 | 54.5 |
| 09:57 ET | 17288 | 54.45 |
| 10:00 ET | 13819 | 54.59 |
| 10:02 ET | 39194 | 54.545 |
| 10:04 ET | 26770 | 54.65 |
| 10:06 ET | 32299 | 54.54 |
| 10:08 ET | 22912 | 54.63 |
| 10:09 ET | 26678 | 54.46 |
| 10:11 ET | 47160 | 54.59 |
| 10:13 ET | 97361 | 54.36 |
| 10:15 ET | 32307 | 54.47 |
| 10:18 ET | 51872 | 54.67 |
| 10:20 ET | 28143 | 54.45 |
| 10:22 ET | 32100 | 54.16 |
| 10:24 ET | 54655 | 54.14 |
| 10:26 ET | 42709 | 54.015 |
| 10:27 ET | 35007 | 53.95 |
| 10:29 ET | 29363 | 53.835 |
| 10:31 ET | 26320 | 53.92 |
| 10:33 ET | 18965 | 54.01 |
| 10:36 ET | 21279 | 54.055 |
| 10:38 ET | 15605 | 54.065 |
| 10:40 ET | 15690 | 53.87 |
| 10:42 ET | 12094 | 53.855 |
| 10:44 ET | 17752 | 53.695 |
| 10:45 ET | 28585 | 53.59 |
| 10:47 ET | 177520 | 53.515 |
| 10:49 ET | 64308 | 53.512 |
| 10:51 ET | 38905 | 53.505 |
| 10:54 ET | 50155 | 53.5 |
| 10:56 ET | 40716 | 53.55 |
| 10:58 ET | 31709 | 53.93 |
| 11:00 ET | 23450 | 54.15 |
| 11:02 ET | 29163 | 54.115 |
| 11:03 ET | 28774 | 53.9763 |
| 11:05 ET | 42447 | 53.86 |
| 11:07 ET | 40600 | 53.83 |
| 11:09 ET | 20961 | 53.765 |
| 11:12 ET | 24365 | 53.78 |
| 11:14 ET | 167878 | 53.5 |
| 11:16 ET | 41614 | 53.63 |
| 11:18 ET | 19561 | 53.54 |
| 11:20 ET | 20774 | 53.555 |
| 11:21 ET | 23058 | 53.575 |
| 11:23 ET | 17217 | 53.64 |
| 11:25 ET | 24257 | 53.53 |
| 11:27 ET | 31077 | 53.62 |
| 11:30 ET | 17392 | 53.59 |
| 11:32 ET | 21020 | 53.53 |
| 11:34 ET | 14548 | 53.54 |
| 11:36 ET | 15786 | 53.56 |
| 11:38 ET | 12794 | 53.55 |
| 11:39 ET | 11586 | 53.66 |
| 11:41 ET | 16958 | 53.62 |
| 11:43 ET | 9860 | 53.57 |
| 11:45 ET | 13237 | 53.625 |
| 11:48 ET | 10924 | 53.67 |
| 11:50 ET | 11123 | 53.675 |
| 11:52 ET | 13417 | 53.6075 |
| 11:54 ET | 15368 | 53.5 |
| 11:56 ET | 14364 | 53.465 |
| 11:57 ET | 20970 | 53.52 |
| 11:59 ET | 19463 | 53.62 |
| 12:01 ET | 9313 | 53.61 |
| 12:03 ET | 11909 | 53.615 |
| 12:06 ET | 19605 | 53.64 |
| 12:08 ET | 186270 | 53.755 |
| 12:10 ET | 20981 | 53.63 |
| 12:12 ET | 7233 | 53.685 |
| 12:14 ET | 8362 | 53.68 |
| 12:15 ET | 61943 | 53.75 |
| 12:17 ET | 7156 | 53.73 |
| 12:19 ET | 11098 | 53.8299 |
| 12:21 ET | 10916 | 53.88 |
| 12:24 ET | 13944 | 53.83 |
| 12:26 ET | 33293 | 53.77 |
| 12:28 ET | 25271 | 53.68 |
| 12:30 ET | 11274 | 53.645 |
| 12:32 ET | 24896 | 53.6525 |
| 12:33 ET | 15533 | 53.655 |
| 12:35 ET | 13770 | 53.71 |
| 12:37 ET | 17334 | 53.87 |
| 12:39 ET | 10503 | 53.89 |
| 12:42 ET | 7672 | 53.935 |
| 12:44 ET | 12930 | 53.93 |
| 12:46 ET | 14250 | 53.9 |
| 12:48 ET | 10877 | 53.9192 |
| 12:50 ET | 9269 | 53.915 |
| 12:51 ET | 9133 | 53.95 |
| 12:53 ET | 11149 | 54.05 |
| 12:55 ET | 12842 | 54.13 |
| 12:57 ET | 19127 | 54.05 |
| 01:00 ET | 13982 | 54.12 |
| 01:02 ET | 6918 | 54.17 |
| 01:04 ET | 8622 | 54.14 |
| 01:06 ET | 21874 | 54.3 |
| 01:08 ET | 11778 | 54.4 |
| 01:09 ET | 10093 | 54.43 |
| 01:11 ET | 9280 | 54.4 |
| 01:13 ET | 14418 | 54.42 |
| 01:15 ET | 8496 | 54.375 |
| 01:18 ET | 10233 | 54.38 |
| 01:20 ET | 9688 | 54.355 |
| 01:22 ET | 6007 | 54.4 |
| 01:24 ET | 10631 | 54.4037 |
| 01:26 ET | 9827 | 54.36 |
| 01:27 ET | 10087 | 54.405 |
| 01:29 ET | 13351 | 54.31 |
| 01:31 ET | 6789 | 54.29 |
| 01:33 ET | 10574 | 54.325 |
| 01:36 ET | 7775 | 54.425 |
| 01:38 ET | 12341 | 54.41 |
| 01:40 ET | 8960 | 54.415 |
| 01:42 ET | 8953 | 54.4 |
| 01:44 ET | 8429 | 54.43 |
| 01:45 ET | 7211 | 54.42 |
| 01:47 ET | 8795 | 54.435 |
| 01:49 ET | 21665 | 54.48 |
| 01:51 ET | 19346 | 54.495 |
| 01:54 ET | 19639 | 54.53 |
| 01:56 ET | 12789 | 54.56 |
| 01:58 ET | 12845 | 54.51 |
| 02:00 ET | 12402 | 54.53 |
| 02:02 ET | 9846 | 54.47 |
| 02:03 ET | 7759 | 54.48 |
| 02:05 ET | 9419 | 54.435 |
| 02:07 ET | 18124 | 54.3 |
| 02:09 ET | 15507 | 54.295 |
| 02:12 ET | 6289 | 54.335 |
| 02:14 ET | 11021 | 54.33 |
| 02:16 ET | 13473 | 54.315 |
| 02:18 ET | 7784 | 54.32 |
| 02:20 ET | 10803 | 54.36 |
| 02:21 ET | 12491 | 54.315 |
| 02:23 ET | 11739 | 54.225 |
| 02:25 ET | 20267 | 54.2053 |
| 02:27 ET | 10460 | 54.23 |
| 02:30 ET | 11719 | 54.243878 |
| 02:32 ET | 7273 | 54.215 |
| 02:34 ET | 10704 | 54.19 |
| 02:36 ET | 18400 | 54.195 |
| 02:38 ET | 5798 | 54.235 |
| 02:39 ET | 6310 | 54.245 |
| 02:41 ET | 24540 | 54.295 |
| 02:43 ET | 7341 | 54.285 |
| 02:45 ET | 5387 | 54.26 |
| 02:48 ET | 14208 | 54.155 |
| 02:50 ET | 13936 | 54.155 |
| 02:52 ET | 162892 | 54.16 |
| 02:54 ET | 13063 | 54.13 |
| 02:56 ET | 163056 | 54.245 |
| 02:57 ET | 14288 | 54.285 |
| 02:59 ET | 12440 | 54.28 |
| 03:01 ET | 22740 | 54.335 |
| 03:03 ET | 11378 | 54.3 |
| 03:06 ET | 73690 | 54.295 |
| 03:08 ET | 12734 | 54.315 |
| 03:10 ET | 12368 | 54.24 |
| 03:12 ET | 16354 | 54.2 |
| 03:14 ET | 8063 | 54.27 |
| 03:15 ET | 13295 | 54.31 |
| 03:17 ET | 14901 | 54.295 |
| 03:19 ET | 14718 | 54.3 |
| 03:21 ET | 11274 | 54.315 |
| 03:24 ET | 18469 | 54.19 |
| 03:26 ET | 16943 | 54.205 |
| 03:28 ET | 17465 | 54.19 |
| 03:30 ET | 22241 | 54.22 |
| 03:32 ET | 22467 | 54.165 |
| 03:33 ET | 32711 | 54.095 |
| 03:35 ET | 223165 | 54.12 |
| 03:37 ET | 101579 | 54.175 |
| 03:39 ET | 56139 | 54.145 |
| 03:42 ET | 57841 | 54.17 |
| 03:44 ET | 31750 | 54.185 |
| 03:46 ET | 27470 | 54.3 |
| 03:48 ET | 41587 | 54.38 |
| 03:50 ET | 37319 | 54.345 |
| 03:51 ET | 41748 | 54.29 |
| 03:53 ET | 51263 | 54.345 |
| 03:55 ET | 85775 | 54.2 |
| 03:57 ET | 192924 | 54.065 |
| 04:00 ET | 1858939 | 54.14 |
Yesterday
DJ Monster Beverage Is Maintained at Neutral by UBS, from 12 hours ago by Dow Jones
12 hours ago by Dow JonesDJ Sluggish Energy Drink Growth Showing Up in 3Q Reports -- Market Talk, from 16 hours ago by Dow Jones
16 hours ago by Dow JonesDJ Monster Beverage Shares Slip on Smaller 3Q Profit, Weaker Demand, from 18 hours ago by Dow Jones
18 hours ago by Dow Jones
Nov 7, 2024
Monster Beverage Reports 2024 Third Quarter Financial Results, from 4:10PM ET on Thursday Nov 07, 2024 by Dow Jones
4:10PM ET on Thursday Nov 07, 2024 by Dow Jones*DJ Monster Beverage 3Q EPS 38c >MNST, from 4:10PM ET on Thursday Nov 07, 2024 by Dow Jones
4:10PM ET on Thursday Nov 07, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Monster Beverage Corp | 53.6B | 33.7x | +11.83% |
Keurig Dr Pepper Inc | 44.7B | 19.9x | +23.95% |
Coca-Cola Consolidated Inc | 10.4B | 23.7x | --- |
Coca-Cola Europacific Partners PLC | 35.6B | 20.6x | +15.01% |
Celsius Holdings Inc | 7.0B | 40.1x | --- |
Primo Water Corp | 3.9B | 56.6x | +29.54% |
Company Information
Monster Beverage 1990 Corporation is a holding company. Through its subsidiaries, it develops, markets, sells and distributes energy drink beverages and concentrates on energy drink beverages under various brand names. The Company’s segments include Monster Energy Drinks, which is comprised of its Monster Energy drinks, Reign Total Body Fuel high performance energy drinks, Monster Tour Water and True North Pure Energy Seltzers; Strategic Brands segment, which is comprised of the various energy drink brands; Alcohol Brands segment, which is comprised of the various craft beers and hard seltzers, as well as The Beast Unleashed FMBs, and Other segment, which is comprised of certain products sold by American Fruits and Flavors LLC, a wholly owned subsidiary of the Company, to independent third-party customers. Its brands include Monster Energy Ultra, Java Monster, Juice Monster, Monster Hydro Super Sport, Monster Dragon Tea, Reign Total Body Fuel, True North, Mother, and Predator.
Contact Information
- Headquarters
- 1 Monster WayCORONA, CA, United States 92879-7101
- Phone
- 951-739-6200
- Fax
- 302-636-5454
Executives
- Chairman of the Board, Co-Chief Executive Officer
- Rodney Sacks
- Co-Chief Executive Officer, Vice Chairman of the Board
- Hilton Schlosberg
- Chief Financial Officer
- Thomas Kelly
- President, EMEA
- Guy Carling
- Chief Commercial Officer
- Emelie Tirre
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $53.6B |
|---|---|
Revenue (TTM) | $7.4B |
Shares Outstanding | 979.5M |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | 0.74 |
EPS | $1.61 |
Book Value | $7.90 |
P/E Ratio | 33.7x |
Price/Sales (TTM) | 7.3 |
Price/Cash Flow (TTM) | 30.4x |
Operating Margin | 27.88% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
