Monster Beverage Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 34.320 | 34.320 | 34.290 | 34.290 | 17.145 | 4 |
| 2024-05-23 | 34.080 | 34.080 | 33.940 | 34.060 | 17.030 | 18 |
| 2024-05-22 | 34.320 | 34.350 | 34.260 | 34.260 | 17.130 | 74 |
| 2024-05-21 | 33.970 | 34.080 | 33.970 | 34.080 | 17.040 | 3,916 |
| 2024-05-20 | 34.570 | 34.570 | 33.970 | 33.970 | 16.985 | 9,202 |
| 2024-05-17 | 34.590 | 34.590 | 34.470 | 34.470 | 17.235 | 134 |
| 2024-05-16 | 34.710 | 34.830 | 34.710 | 34.760 | 17.380 | 6,438 |
| 2024-05-15 | 35.250 | 35.250 | 34.950 | 34.950 | 17.475 | 2,878 |
| 2024-05-14 | 34.500 | 35.320 | 34.500 | 34.960 | 17.480 | 4,918 |
| 2024-05-13 | 35.210 | 35.760 | 35.210 | 35.210 | 17.605 | 28,172 |
| 2024-05-10 | 35.240 | 35.840 | 35.240 | 35.770 | 17.885 | 4,146 |
| 2024-05-09 | 35.310 | 35.730 | 35.290 | 35.290 | 17.645 | 7,266 |
| 2024-05-08 | 34.710 | 34.710 | 34.710 | 34.710 | 17.355 | 8 |
| 2024-05-07 | 34.380 | 34.410 | 34.380 | 34.410 | 17.205 | 34 |
| 2024-05-06 | 34.800 | 34.800 | 33.000 | 34.220 | 17.110 | 16,432 |
| 2024-05-03 | 34.440 | 35.010 | 34.440 | 35.010 | 17.505 | 7,354 |
| 2024-05-02 | 34.200 | 34.240 | 34.200 | 34.200 | 17.100 | 29,222 |
| 2024-04-30 | 35.020 | 35.060 | 34.600 | 34.710 | 17.355 | 2,626 |
| 2024-04-29 | 34.290 | 34.600 | 33.540 | 34.600 | 17.300 | 7,208 |
| 2024-04-26 | 34.260 | 34.260 | 33.990 | 34.030 | 17.015 | 84 |
| 2024-04-25 | 34.000 | 34.310 | 33.650 | 34.310 | 17.155 | 12,150 |
| 2024-04-24 | 35.730 | 35.730 | 34.250 | 35.210 | 17.605 | 7,766 |
| 2024-04-23 | 34.270 | 34.460 | 34.220 | 34.460 | 17.230 | 27,048 |
| 2024-04-22 | 34.550 | 34.730 | 34.550 | 34.600 | 17.300 | 1,328 |
| 2024-04-19 | 35.530 | 35.530 | 34.370 | 34.550 | 17.275 | 1,270 |
| 2024-04-18 | 35.080 | 35.110 | 35.070 | 35.110 | 17.555 | 40 |
| 2024-04-17 | 35.680 | 35.790 | 35.340 | 35.470 | 17.735 | 1,992 |
| 2024-04-16 | 35.630 | 36.110 | 35.560 | 35.990 | 17.995 | 8,984 |
| 2024-04-15 | 35.400 | 35.480 | 34.860 | 35.040 | 17.520 | 2,992 |
| 2024-04-12 | 35.040 | 35.070 | 35.000 | 35.060 | 17.530 | 410 |
| 2024-04-11 | 35.010 | 35.060 | 34.650 | 34.880 | 17.440 | 3,124 |
| 2024-04-10 | 37.230 | 37.230 | 34.480 | 34.850 | 17.425 | 7,442 |
| 2024-04-09 | 35.180 | 35.180 | 34.730 | 35.030 | 17.515 | 126 |
| 2024-04-08 | 35.320 | 35.320 | 35.040 | 35.100 | 17.550 | 3,152 |
| 2024-04-05 | 35.720 | 35.720 | 35.410 | 35.410 | 17.705 | 66 |
| 2024-04-04 | 35.280 | 35.520 | 35.050 | 35.050 | 17.525 | 40 |
| 2024-04-03 | 35.770 | 35.770 | 35.340 | 35.340 | 17.670 | 11,650 |
| 2024-04-02 | 36.610 | 36.650 | 35.990 | 35.990 | 17.995 | 160 |
| 2024-04-01 | 37.560 | 37.560 | 36.610 | 36.610 | 18.305 | 10,888 |
| 2024-03-28 | 37.080 | 37.110 | 37.070 | 37.110 | 18.555 | 224 |
| 2024-03-27 | 37.440 | 37.440 | 37.150 | 37.150 | 18.575 | 182 |
| 2024-03-26 | 37.140 | 37.140 | 37.140 | 37.140 | 18.570 | 2 |
| 2024-03-25 | 37.040 | 37.100 | 36.840 | 36.860 | 18.430 | 1,976 |
| 2024-03-22 | 37.320 | 37.390 | 37.170 | 37.390 | 18.695 | 3,292 |
| 2024-03-21 | 37.400 | 37.650 | 37.320 | 37.410 | 18.705 | 2,248 |
| 2024-03-20 | 37.800 | 37.800 | 37.320 | 37.320 | 18.660 | 7,636 |
| 2024-03-19 | 38.090 | 38.090 | 37.970 | 37.970 | 18.985 | 86 |
| 2024-03-18 | 38.220 | 38.480 | 37.950 | 37.950 | 18.975 | 10,586 |
| 2024-03-15 | 37.200 | 37.740 | 37.200 | 37.650 | 18.825 | 1,748 |
| 2024-03-14 | 37.560 | 37.670 | 37.560 | 37.570 | 18.785 | 3,480 |
| 2024-03-13 | 37.250 | 38.020 | 37.250 | 38.020 | 19.010 | 15,102 |
| 2024-03-12 | 36.680 | 37.080 | 36.680 | 37.050 | 18.525 | 362 |
| 2024-03-11 | 36.320 | 37.160 | 36.320 | 36.730 | 18.365 | 13,512 |
| 2024-03-08 | 36.880 | 37.120 | 36.800 | 36.930 | 18.465 | 409,368 |
| 2024-03-07 | 36.090 | 36.580 | 36.090 | 36.580 | 18.290 | 20,034 |
| 2024-03-06 | 35.760 | 36.150 | 35.560 | 36.090 | 18.045 | 8,314 |
| 2024-03-05 | 36.180 | 36.180 | 35.790 | 35.810 | 17.905 | 14 |
| 2024-03-04 | 36.080 | 36.490 | 36.080 | 36.170 | 18.085 | 5,538 |
| 2024-03-01 | 36.350 | 36.570 | 36.350 | 36.370 | 18.185 | 1,546 |
| 2024-02-29 | 36.600 | 37.260 | 36.060 | 36.580 | 18.290 | 39,704 |
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.