Monster Beverage Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	35.960	35.960	35.170	35.170	17.585	14,558
2023-06-06	35.660	35.960	35.660	35.960	17.980	18,246
2023-06-05	36.650	36.790	36.320	36.540	18.270	5,408
2023-06-02	36.960	37.020	36.730	36.730	18.365	13,836
2023-06-01	37.920	37.920	37.000	37.150	18.575	13,104
2023-05-31	36.750	37.170	36.750	37.170	18.585	24,472
2023-05-30	36.080	36.520	36.080	36.350	18.175	3,846
2023-05-29	35.820	36.280	35.690	35.690	17.845	46
2023-05-26	35.980	36.160	35.830	35.830	17.915	16,822
2023-05-25	36.030	36.080	35.900	35.960	17.980	18
2023-05-24	35.590	35.770	35.560	35.690	17.845	8,888
2023-05-23	36.360	36.360	35.910	35.910	17.955	36,052
2023-05-22	37.320	37.320	36.700	36.700	18.350	2,968
2023-05-19	37.330	37.330	37.050	37.250	18.625	7,686
2023-05-18	37.020	37.080	36.990	37.050	18.525	16,754
2023-05-17	36.570	36.820	36.550	36.780	18.390	376,786
2023-05-16	36.530	37.090	36.530	36.990	18.495	3,740
2023-05-15	36.600	36.700	36.240	36.500	18.250	6,462
2023-05-12	36.520	36.720	36.470	36.600	18.300	9,868
2023-05-11	36.680	36.710	36.390	36.520	18.260	35,518
2023-05-10	36.630	36.800	36.150	36.590	18.295	12,932
2023-05-09	37.400	37.400	36.350	36.630	18.315	5,820
2023-05-08	37.280	37.280	35.970	36.870	18.435	15,374
2023-05-05	37.420	37.420	36.840	37.000	18.500	817,438
2023-05-04	36.350	36.400	35.980	35.980	17.990	855,582
2023-05-03	36.640	36.680	36.280	36.360	18.180	19,040
2023-05-02	35.510	36.300	35.510	36.080	18.040	46,226
2023-04-28	34.470	34.960	34.470	34.810	17.405	4,800
2023-04-27	34.320	34.520	34.210	34.520	17.260	4,438
2023-04-26	34.200	34.360	34.200	34.330	17.165	19,186
2023-04-25	34.170	34.470	34.070	34.410	17.205	21,312
2023-04-24	33.340	34.110	33.340	33.800	16.900	30,890
2023-04-20	33.340	33.580	33.170	33.340	16.670	14,934
2023-04-19	33.220	33.340	33.040	33.340	16.670	200
2023-04-18	32.430	32.900	32.400	32.840	16.420	8,714
2023-04-17	32.670	32.850	32.510	32.620	16.310	10,984
2023-04-14	32.570	32.640	32.220	32.330	16.165	25,132
2023-04-13	32.010	32.570	32.010	32.570	16.285	11,284
2023-04-12	32.750	32.750	32.330	32.390	16.195	27,588
2023-04-11	33.220	33.220	32.480	32.750	16.375	6,386
2023-04-10	33.680	33.680	32.900	33.240	16.620	74
2023-04-06	33.280	33.500	32.950	33.120	16.560	11,244
2023-04-05	33.510	33.930	33.500	33.520	16.760	40,410
2023-04-04	34.770	34.770	33.730	33.780	16.890	10,640
2023-04-03	33.990	34.150	33.870	34.080	17.040	13,928
2023-03-31	33.870	34.280	33.710	34.260	17.130	23,970
2023-03-30	33.420	33.650	33.290	33.300	16.650	16,098
2023-03-29	33.490	33.670	33.230	33.670	16.835	104
2023-03-28	38.510	38.510	33.480	33.480	16.740	580
2023-03-27	68.000	68.000	68.000	68.000	17.000	16
2023-03-24	68.110	68.530	67.980	68.530	17.133	96
2023-03-23	67.080	67.930	67.080	67.490	16.873	48,644
2023-03-22	67.730	68.640	67.100	67.100	16.775	9,980
2023-03-21	67.940	67.940	67.640	67.720	16.930	9,696
2023-03-20	67.710	68.010	67.710	68.010	17.003	6,088
2023-03-17	67.710	67.710	67.710	67.710	16.928	12,040
2023-03-16	67.950	67.950	67.720	67.720	16.930	21,120
2023-03-15	67.450	68.000	67.450	67.920	16.980	14,516
2023-03-14	65.860	66.300	65.860	66.300	16.575	204
2023-03-13	65.640	66.550	65.640	66.430	16.608	41,416

← NewerPage 15 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.