Monster Beverage Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	29.090	29.460	28.850	29.040	29.040	3,698
2026-10-15	28.110	29.000	28.110	28.620	28.620	12,442
2026-10-14	27.800	27.800	27.300	27.790	27.790	136
2026-10-13	27.570	27.600	27.150	27.150	27.150	18
2026-10-09	27.200	27.500	27.180	27.500	27.500	2,084
2026-10-08	27.210	27.640	27.210	27.540	27.540	2,212
2026-10-07	27.480	27.480	26.740	26.800	26.800	9,070
2026-10-06	27.120	27.480	26.710	27.480	27.480	1,792
2026-10-05	28.210	28.210	26.810	27.280	27.280	254
2026-10-02	27.730	27.930	27.660	27.930	27.930	36
2026-10-01	27.300	27.580	27.300	27.450	27.450	188
2026-09-30	26.820	27.220	26.820	27.030	27.030	219
2026-09-29	27.240	27.240	26.810	26.810	26.810	4,723
2026-09-28	27.210	27.390	26.970	27.240	27.240	656
2026-09-25	27.220	27.960	27.220	27.870	27.870	3,503
2026-09-24	28.010	28.010	27.310	27.310	27.310	2,010
2026-09-23	27.730	28.230	27.730	28.200	28.200	79
2026-09-22	28.350	28.590	28.300	28.300	28.300	2,072
2026-09-21	28.650	28.650	28.220	28.350	28.350	3,639
2026-09-18	28.650	28.980	28.650	28.860	28.860	3,053
2026-09-17	28.910	28.910	28.560	28.650	28.650	11,847
2026-09-16	29.000	29.000	28.680	28.910	28.910	6,318
2026-09-15	28.720	28.930	28.440	28.880	28.880	2,591
2026-09-14	28.050	28.550	28.050	28.430	28.430	7,691
2026-09-11	27.510	27.870	27.390	27.870	27.870	4,140
2026-09-10	27.480	27.760	27.480	27.510	27.510	4,552
2026-09-09	27.260	27.260	26.910	27.200	27.200	11,287
2026-09-08	27.860	27.860	27.410	27.440	27.440	4,810
2026-09-04	28.140	28.140	27.860	27.860	27.860	179,955
2026-09-03	28.180	28.410	28.100	28.100	28.100	29,350
2026-09-02	28.650	28.650	28.170	28.170	28.170	150
2026-09-01	29.630	29.630	28.950	28.950	28.950	893
2026-08-31	30.840	30.840	29.730	29.820	29.820	275,975
2026-08-28	30.010	30.530	30.010	30.530	30.530	31
2026-08-27	30.500	30.500	30.000	30.270	30.270	56
2026-08-26	31.220	31.410	31.050	31.050	31.050	1,511
2026-08-25	30.760	31.360	30.760	31.150	31.150	110,870
2026-08-24	31.440	31.440	31.350	31.390	31.390	222,029
2026-08-21	31.330	31.330	30.740	30.810	30.810	2,028
2026-08-20	30.810	31.010	30.750	31.010	31.010	3,317
2026-08-19	31.090	31.090	30.660	30.660	30.660	228
2026-08-18	30.210	30.870	30.210	30.780	30.780	2,607
2026-08-17	29.920	30.660	29.430	29.430	29.430	5,872
2026-08-14	30.490	30.490	30.330	30.420	30.420	10,474
2026-08-13	29.000	30.510	29.000	30.180	30.180	269
2026-08-12	29.610	29.610	29.370	29.530	29.530	1,840
2026-08-11	29.090	30.060	29.070	29.880	29.880	1,194
2026-08-10	28.920	29.995	26.535	26.535	26.535	708
2026-08-07	58.620	58.620	57.460	57.460	28.730	100
2026-08-06	59.900	59.900	59.280	59.730	29.865	246
2026-08-05	60.660	60.660	60.540	60.540	30.270	8
2026-08-04	59.500	60.380	59.310	60.380	30.190	56,782
2026-08-03	61.610	61.610	59.160	59.350	29.675	108
2026-07-31	61.360	61.420	61.360	61.420	30.710	10
2026-07-30	62.890	62.890	60.850	61.450	30.725	1,888
2026-07-29	61.000	63.220	61.000	62.890	31.445	2,008
2026-07-28	62.100	63.300	62.100	62.590	31.295	7,048
2026-07-27	60.110	60.930	60.110	60.890	30.445	3,636
2026-07-24	59.460	59.460	59.460	59.460	29.730	2
2026-07-23	60.420	60.420	59.260	59.460	29.730	8,370

Page 1 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.