Monster Beverage Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 32.400 | 32.400 | 31.290 | 31.470 | 15.735 | 216 |
| 2024-08-16 | 31.920 | 32.110 | 31.920 | 32.070 | 16.035 | 128 |
| 2024-08-15 | 32.010 | 32.510 | 31.970 | 32.370 | 16.185 | 754 |
| 2024-08-14 | 31.970 | 31.970 | 31.620 | 31.620 | 15.810 | 444 |
| 2024-08-13 | 32.070 | 32.070 | 31.650 | 31.800 | 15.900 | 54 |
| 2024-08-12 | 32.180 | 32.180 | 31.860 | 31.890 | 15.945 | 88 |
| 2024-08-09 | 31.270 | 31.860 | 31.080 | 31.860 | 15.930 | 2,306 |
| 2024-08-08 | 33.500 | 33.500 | 30.750 | 31.150 | 15.575 | 3,388 |
| 2024-08-07 | 36.000 | 36.000 | 35.800 | 35.800 | 17.900 | 104 |
| 2024-08-06 | 35.790 | 36.590 | 35.790 | 35.820 | 17.910 | 5,948 |
| 2024-08-05 | 38.220 | 38.810 | 35.910 | 36.040 | 18.020 | 174 |
| 2024-08-02 | 37.290 | 37.290 | 36.400 | 36.660 | 18.330 | 2,514 |
| 2024-08-01 | 36.440 | 36.920 | 36.440 | 36.920 | 18.460 | 8 |
| 2024-07-31 | 36.640 | 36.920 | 36.540 | 36.560 | 18.280 | 230 |
| 2024-07-30 | 36.130 | 36.130 | 36.130 | 36.130 | 18.065 | 0 |
| 2024-07-29 | 35.960 | 36.260 | 35.960 | 36.130 | 18.065 | 10,272 |
| 2024-07-26 | 35.840 | 36.100 | 35.200 | 36.080 | 18.040 | 202 |
| 2024-07-25 | 35.320 | 35.480 | 35.090 | 35.480 | 17.740 | 14,076 |
| 2024-07-24 | 34.950 | 35.230 | 34.900 | 35.230 | 17.615 | 12,874 |
| 2024-07-23 | 34.960 | 35.320 | 34.960 | 35.240 | 17.620 | 58 |
| 2024-07-22 | 35.880 | 35.880 | 34.900 | 34.900 | 17.450 | 9,662 |
| 2024-07-19 | 35.200 | 35.800 | 35.200 | 35.800 | 17.900 | 40 |
| 2024-07-18 | 35.430 | 36.010 | 35.430 | 35.820 | 17.910 | 9,582 |
| 2024-07-17 | 34.230 | 34.840 | 34.230 | 34.770 | 17.385 | 9,462 |
| 2024-07-16 | 34.160 | 34.230 | 34.150 | 34.230 | 17.115 | 4,888 |
| 2024-07-15 | 34.530 | 34.530 | 34.160 | 34.160 | 17.080 | 7,422 |
| 2024-07-12 | 34.700 | 34.820 | 34.500 | 34.600 | 17.300 | 8,370 |
| 2024-07-11 | 34.210 | 34.260 | 34.140 | 34.140 | 17.070 | 9,522 |
| 2024-07-10 | 33.470 | 33.670 | 33.340 | 33.670 | 16.835 | 2,682 |
| 2024-07-09 | 34.170 | 34.170 | 33.800 | 33.820 | 16.910 | 5,816 |
| 2024-07-08 | 33.970 | 34.170 | 33.970 | 34.140 | 17.070 | 98 |
| 2024-07-05 | 33.900 | 33.900 | 33.750 | 33.900 | 16.950 | 4,124 |
| 2024-07-04 | 34.510 | 34.920 | 33.540 | 34.130 | 17.065 | 292 |
| 2024-07-03 | 34.350 | 34.680 | 34.350 | 34.440 | 17.220 | 28,862 |
| 2024-07-02 | 35.320 | 35.400 | 35.200 | 35.200 | 17.600 | 38 |
| 2024-07-01 | 35.070 | 35.200 | 34.770 | 35.200 | 17.600 | 1,294 |
| 2024-06-28 | 35.090 | 35.180 | 34.850 | 35.120 | 17.560 | 140 |
| 2024-06-27 | 34.690 | 34.950 | 34.650 | 34.650 | 17.325 | 74,174 |
| 2024-06-26 | 34.330 | 35.000 | 34.330 | 34.800 | 17.400 | 236 |
| 2024-06-25 | 33.900 | 34.140 | 33.800 | 34.140 | 17.070 | 15,524 |
| 2024-06-24 | 33.390 | 33.390 | 33.240 | 33.330 | 16.665 | 278 |
| 2024-06-21 | 33.490 | 33.630 | 33.490 | 33.630 | 16.815 | 11,872 |
| 2024-06-20 | 32.940 | 33.450 | 32.880 | 33.300 | 16.650 | 712 |
| 2024-06-19 | 33.390 | 33.430 | 33.390 | 33.430 | 16.715 | 154 |
| 2024-06-18 | 33.180 | 33.180 | 33.090 | 33.090 | 16.545 | 8,644 |
| 2024-06-17 | 32.260 | 33.300 | 32.260 | 33.300 | 16.650 | 16,000 |
| 2024-06-14 | 32.610 | 32.610 | 32.020 | 32.020 | 16.010 | 21,044 |
| 2024-06-13 | 33.000 | 33.000 | 32.700 | 32.700 | 16.350 | 11,754 |
| 2024-06-12 | 34.110 | 34.110 | 33.110 | 33.450 | 16.725 | 21,822 |
| 2024-06-11 | 34.160 | 34.200 | 34.110 | 34.110 | 17.055 | 10 |
| 2024-06-10 | 35.120 | 35.120 | 34.160 | 34.160 | 17.080 | 10,660 |
| 2024-06-07 | 34.500 | 34.940 | 34.440 | 34.940 | 17.470 | 4,062 |
| 2024-06-06 | 34.490 | 34.490 | 34.310 | 34.310 | 17.155 | 6,406 |
| 2024-06-05 | 34.530 | 34.670 | 34.530 | 34.670 | 17.335 | 126 |
| 2024-06-04 | 34.320 | 34.320 | 34.060 | 34.110 | 17.055 | 152 |
| 2024-06-03 | 33.830 | 33.830 | 33.830 | 33.830 | 16.915 | 2 |
| 2024-05-31 | 34.000 | 34.000 | 33.500 | 33.910 | 16.955 | 1,858 |
| 2024-05-29 | 32.980 | 33.930 | 32.980 | 33.930 | 16.965 | 2,992 |
| 2024-05-28 | 33.800 | 33.800 | 33.250 | 33.250 | 16.625 | 8,086 |
| 2024-05-27 | 34.400 | 34.450 | 34.400 | 34.450 | 17.225 | 806 |
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.