Monster Beverage Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	33.750	34.000	33.300	33.500	16.750	7,690
2023-11-28	33.510	33.570	33.510	33.570	16.785	5,848
2023-11-27	33.270	33.800	33.270	33.660	16.830	30,590
2023-11-24	33.800	33.800	33.710	33.800	16.900	472
2023-11-23	32.000	33.630	32.000	33.630	16.815	230
2023-11-22	34.140	34.140	33.780	33.780	16.890	3,148
2023-11-21	33.330	33.730	33.330	33.730	16.865	6
2023-11-20	33.360	33.360	33.250	33.250	16.625	1,264
2023-11-17	33.330	33.630	33.330	33.630	16.815	15,800
2023-11-16	33.610	33.610	33.610	33.610	16.805	2
2023-11-14	34.150	34.150	33.780	33.780	16.890	14,084
2023-11-13	34.120	34.230	33.950	33.950	16.975	12,222
2023-11-10	33.840	33.950	33.840	33.950	16.975	7,580
2023-11-09	34.920	34.920	33.660	33.660	16.830	420
2023-11-08	34.010	34.230	34.010	34.230	17.115	1,862
2023-11-07	34.050	34.170	33.990	34.010	17.005	11,692
2023-11-06	34.520	34.890	34.440	34.440	17.220	7,634
2023-11-03	31.660	34.650	31.660	34.050	17.025	46,142
2023-11-01	32.280	32.310	32.170	32.310	16.155	14
2023-10-31	31.980	32.280	31.970	32.130	16.065	1,486
2023-10-30	30.560	32.020	30.560	31.850	15.925	44,382
2023-10-27	30.950	31.190	30.750	31.190	15.595	3,612
2023-10-26	31.400	31.410	31.300	31.300	15.650	10,956
2023-10-25	31.210	31.520	31.210	31.330	15.665	8,738
2023-10-24	31.350	31.550	31.350	31.350	15.675	5,426
2023-10-23	31.470	31.670	31.470	31.670	15.835	15,046
2023-10-20	31.740	31.740	31.440	31.440	15.720	394
2023-10-19	31.590	31.810	31.510	31.810	15.905	13,898
2023-10-18	31.590	31.720	31.500	31.500	15.750	10,154
2023-10-17	31.050	31.280	31.050	31.280	15.640	60,310
2023-10-16	30.310	30.780	30.310	30.700	15.350	20,742
2023-10-13	31.040	31.040	29.960	30.240	15.120	39,102
2023-10-11	31.830	31.830	31.300	31.340	15.670	15,292
2023-10-10	31.900	31.980	31.790	31.900	15.950	11,940
2023-10-09	32.880	32.880	31.690	31.690	15.845	27,384
2023-10-06	32.820	32.820	31.700	32.230	16.115	368
2023-10-05	33.590	33.590	32.260	32.340	16.170	53,576
2023-10-04	32.760	33.620	32.720	33.620	16.810	24,600
2023-10-03	33.190	33.190	32.650	32.650	16.325	19,942
2023-10-02	33.330	33.380	33.190	33.190	16.595	4,274
2023-09-29	33.400	33.410	33.080	33.240	16.620	5,538
2023-09-28	33.780	33.780	33.530	33.530	16.765	161,084
2023-09-27	33.930	34.070	33.400	33.400	16.700	27,924
2023-09-26	33.860	33.930	33.740	33.930	16.965	6,644
2023-09-25	33.760	33.820	33.760	33.810	16.905	5,210
2023-09-22	33.630	33.760	33.630	33.760	16.880	20,632
2023-09-21	33.820	33.890	33.730	33.730	16.865	16
2023-09-20	33.870	34.040	33.850	33.980	16.990	534
2023-09-19	33.900	34.180	33.900	34.160	17.080	108
2023-09-18	34.220	34.220	33.970	34.170	17.085	6,192
2023-09-15	35.040	35.040	34.130	34.160	17.080	6,058
2023-09-14	34.590	34.720	34.590	34.720	17.360	4,308
2023-09-13	34.790	34.790	34.750	34.750	17.375	9,626
2023-09-12	35.110	35.110	34.790	34.790	17.395	19,738
2023-09-11	34.880	35.130	34.880	35.050	17.525	338
2023-09-08	35.700	35.700	34.960	35.120	17.560	6,024
2023-09-06	34.700	35.010	34.700	35.000	17.500	114,494
2023-09-05	35.000	35.100	34.500	34.720	17.360	32,078
2023-09-04	35.030	35.030	34.990	34.990	17.495	4
2023-09-01	35.020	35.160	34.910	35.160	17.580	20,054

← NewerPage 13 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.