Monster Beverage Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	34.220	34.780	34.220	34.660	17.330	16,090
2024-02-27	34.600	34.600	34.220	34.290	17.145	6,974
2024-02-26	34.680	34.680	34.340	34.490	17.245	78
2024-02-23	34.270	34.620	34.270	34.620	17.310	120
2024-02-22	34.060	34.290	34.060	34.240	17.120	10,732
2024-02-21	33.960	34.080	33.890	34.080	17.040	1,130
2024-02-20	34.330	34.330	33.920	34.050	17.025	390
2024-02-19	34.560	34.560	34.280	34.430	17.215	4,426
2024-02-16	34.530	34.630	34.370	34.560	17.280	7,060
2024-02-15	35.020	35.020	34.940	34.940	17.470	60
2024-02-14	34.590	34.710	34.530	34.530	17.265	6,910
2024-02-09	34.450	34.570	34.390	34.570	17.285	11,984
2024-02-08	34.430	35.100	34.430	35.100	17.550	8,264
2024-02-07	35.220	35.220	35.140	35.140	17.570	64
2024-02-06	34.150	34.760	34.150	34.760	17.380	14,786
2024-02-05	34.650	34.650	34.390	34.390	17.195	3,288
2024-02-02	34.170	34.560	34.170	34.560	17.280	15,540
2024-02-01	34.340	34.370	34.200	34.200	17.100	25,404
2024-01-31	34.030	34.220	34.010	34.010	17.005	258
2024-01-30	34.360	34.360	34.160	34.250	17.125	5,228
2024-01-29	33.810	34.500	33.810	34.370	17.185	30
2024-01-26	33.900	33.900	33.900	33.900	16.950	0
2024-01-25	33.930	33.930	33.800	33.900	16.950	3,284
2024-01-24	34.480	34.480	34.000	34.000	17.000	10,684
2024-01-23	35.800	35.800	34.250	34.450	17.225	11,888
2024-01-22	35.160	35.600	35.090	35.090	17.545	15,138
2024-01-19	35.230	35.230	35.190	35.190	17.595	11,562
2024-01-18	35.410	35.430	35.370	35.370	17.685	3,062
2024-01-17	35.060	35.420	35.060	35.250	17.625	24,598
2024-01-16	36.280	36.310	35.730	35.770	17.885	2,850
2024-01-15	36.280	36.280	36.230	36.230	18.115	2,910
2024-01-12	35.890	35.890	35.770	35.770	17.885	102
2024-01-11	35.760	35.760	35.690	35.690	17.845	1,310
2024-01-10	35.820	35.930	35.800	35.800	17.900	92
2024-01-09	35.440	35.880	35.400	35.880	17.940	6,728
2024-01-08	35.360	35.720	35.100	35.210	17.605	15,008
2024-01-05	34.960	35.370	34.920	35.010	17.505	4,346
2024-01-04	35.600	35.920	35.400	35.450	17.725	10,994
2024-01-03	35.800	35.800	35.290	35.290	17.645	12,778
2024-01-02	35.270	36.040	35.260	36.000	18.000	25,104
2023-12-28	34.920	34.920	34.640	34.640	17.320	8,346
2023-12-27	34.320	34.610	34.320	34.610	17.305	7,270
2023-12-26	34.190	34.250	33.990	34.250	17.125	6,436
2023-12-22	33.900	33.900	33.900	33.900	16.950	7,620
2023-12-21	33.540	33.770	33.470	33.770	16.885	9,082
2023-12-20	33.980	34.230	33.580	33.580	16.790	2,980
2023-12-19	33.780	33.780	33.780	33.780	16.890	2,884
2023-12-18	34.000	34.000	33.940	33.940	16.970	7,168
2023-12-15	33.990	34.270	33.990	34.120	17.060	12,892
2023-12-14	34.090	34.090	34.090	34.090	17.045	13,700
2023-12-13	34.720	34.720	34.590	34.590	17.295	3,628
2023-12-12	33.900	34.530	33.900	34.530	17.265	7,512
2023-12-11	33.930	34.130	33.910	34.130	17.065	33,446
2023-12-08	33.310	33.410	33.310	33.410	16.705	4,500
2023-12-07	33.310	33.310	33.310	33.310	16.655	0
2023-12-06	32.650	33.660	32.650	33.310	16.655	40
2023-12-05	33.870	34.380	33.320	33.320	16.660	11,892
2023-12-04	33.540	34.120	33.540	34.070	17.035	4,686
2023-12-01	34.100	34.100	33.570	33.570	16.785	4,766
2023-11-30	33.500	33.500	33.500	33.500	16.750	0

← NewerPage 12 of 21 · 1,251 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.