Monster Beverage Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	35.710	35.750	35.690	35.740	17.870	7,868
2023-08-30	35.840	35.840	35.430	35.510	17.755	9,792
2023-08-29	35.160	35.480	35.160	35.470	17.735	24
2023-08-28	35.270	35.400	35.110	35.180	17.590	140
2023-08-25	34.720	34.980	34.720	34.930	17.465	6,228
2023-08-24	35.480	35.480	34.850	34.850	17.425	3,800
2023-08-23	35.440	35.600	35.440	35.510	17.755	12
2023-08-22	35.360	35.440	35.250	35.440	17.720	4,314
2023-08-21	35.670	36.030	35.670	35.840	17.920	74
2023-08-18	35.830	35.830	35.400	35.670	17.835	550
2023-08-17	36.150	36.220	35.670	35.670	17.835	4,172
2023-08-16	36.510	36.590	36.440	36.440	18.220	42
2023-08-15	36.580	36.910	36.340	36.340	18.170	1,508
2023-08-14	35.630	36.670	35.630	36.590	18.295	8,130
2023-08-11	35.630	35.720	35.570	35.630	17.815	224
2023-08-10	35.420	35.570	35.420	35.570	17.785	13,264
2023-08-09	35.110	35.330	35.050	35.290	17.645	7,900
2023-08-08	36.000	36.000	34.980	35.050	17.525	15,270
2023-08-07	34.470	35.770	34.470	35.770	17.885	50,872
2023-08-04	36.070	36.070	33.620	33.620	16.810	35,586
2023-08-03	35.010	35.440	35.000	35.360	17.680	10,324
2023-08-02	34.630	34.740	34.460	34.600	17.300	13,126
2023-08-01	34.570	34.600	34.440	34.580	17.290	9,662
2023-07-31	34.270	34.300	33.880	33.880	16.940	16,058
2023-07-28	34.060	34.430	34.060	34.350	17.175	6,216
2023-07-27	34.080	34.140	34.080	34.140	17.070	37,868
2023-07-26	34.270	34.390	34.210	34.280	17.140	7,870
2023-07-25	34.800	34.800	34.570	34.630	17.315	1,832
2023-07-24	34.500	34.500	34.370	34.400	17.200	6,226
2023-07-21	34.770	34.780	34.660	34.670	17.335	11,422
2023-07-20	34.150	34.580	34.150	34.520	17.260	7,530
2023-07-19	34.270	34.470	34.230	34.270	17.135	7,942
2023-07-18	34.550	34.560	33.740	34.080	17.040	16,190
2023-07-17	34.550	34.860	34.420	34.440	17.220	4,118
2023-07-14	33.980	34.430	33.980	34.330	17.165	17,788
2023-07-13	33.990	34.010	33.880	34.010	17.005	9,052
2023-07-12	33.670	33.900	33.580	33.740	16.870	6,320
2023-07-11	33.900	33.980	33.680	33.680	16.840	16,748
2023-07-10	34.590	34.590	34.430	34.430	17.215	11,768
2023-07-07	33.710	34.220	33.710	34.170	17.085	5,290
2023-07-06	34.550	34.550	34.550	34.550	17.275	0
2023-07-05	34.730	34.730	34.330	34.550	17.275	16,042
2023-07-04	34.740	34.740	34.740	34.740	17.370	2
2023-07-03	35.180	35.180	33.830	34.120	17.060	1,238
2023-06-30	34.870	36.880	34.370	34.490	17.245	13,144
2023-06-29	34.830	34.870	34.830	34.870	17.435	320
2023-06-28	35.010	35.010	34.760	34.760	17.380	33,344
2023-06-27	34.530	34.940	34.530	34.910	17.455	3,350
2023-06-26	34.650	34.850	34.470	34.530	17.265	10,390
2023-06-23	35.760	35.760	35.180	35.300	17.650	6,522
2023-06-22	35.380	35.650	35.330	35.650	17.825	31,032
2023-06-21	34.830	35.110	34.780	34.860	17.430	434
2023-06-20	34.640	35.300	34.640	35.110	17.555	11,656
2023-06-19	35.290	35.290	34.640	34.640	17.320	6,830
2023-06-16	36.000	36.000	35.230	35.230	17.615	5,346
2023-06-15	35.340	35.340	35.070	35.290	17.645	6,936
2023-06-14	35.280	35.350	35.070	35.070	17.535	212
2023-06-13	35.240	35.390	35.120	35.340	17.670	1,478
2023-06-12	34.960	35.240	34.880	35.240	17.620	596
2023-06-09	35.170	35.170	34.840	34.990	17.495	494

← NewerPage 14 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.