Monster Beverage Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	65.960	65.960	65.640	65.640	16.410	60
2023-03-09	65.960	65.960	65.960	65.960	16.490	0
2023-03-08	66.000	66.000	65.960	65.960	16.490	6,848
2023-03-07	67.500	67.500	66.740	66.740	16.685	6,860
2023-03-06	67.000	67.200	66.680	66.960	16.740	9,480
2023-03-03	66.290	66.720	66.030	66.400	16.600	265,668
2023-03-02	64.910	66.840	64.910	66.840	16.710	51,872
2023-03-01	64.100	65.030	63.050	64.230	16.058	33,152
2023-02-28	67.380	67.540	66.410	66.600	16.650	5,632
2023-02-27	65.910	66.560	65.910	66.490	16.623	10,720
2023-02-24	65.380	66.070	65.100	65.910	16.478	7,108
2023-02-23	65.680	65.680	65.680	65.680	16.420	4
2023-02-22	68.100	68.100	66.190	66.190	16.548	9,816
2023-02-17	67.440	67.440	67.290	67.290	16.823	12,896
2023-02-16	68.490	68.490	67.980	67.980	16.995	18,416
2023-02-15	67.830	68.170	67.770	68.170	17.043	7,624
2023-02-14	66.650	67.540	66.490	67.390	16.848	18,168
2023-02-13	66.980	66.980	66.980	66.980	16.745	5,052
2023-02-10	65.800	67.520	65.800	67.010	16.753	12,208
2023-02-09	67.620	68.070	67.620	67.950	16.988	11,956
2023-02-08	66.660	66.660	66.200	66.220	16.555	53,740
2023-02-07	66.090	66.090	66.090	66.090	16.523	37,832
2023-02-06	65.680	66.820	65.680	66.510	16.628	22,896
2023-02-03	65.730	65.780	64.050	65.370	16.343	18,020
2023-02-02	65.040	65.090	63.860	64.720	16.180	21,284
2023-02-01	65.820	66.100	65.160	65.860	16.465	8,776
2023-01-31	65.550	65.700	65.550	65.680	16.420	10,708
2023-01-30	65.420	65.760	64.940	65.420	16.355	8,232
2023-01-27	65.540	65.970	65.540	65.620	16.405	11,020
2023-01-26	65.720	65.990	65.670	65.920	16.480	23,792
2023-01-25	65.810	65.810	65.100	65.380	16.345	12,012
2023-01-24	63.910	66.280	63.910	66.000	16.500	32,792
2023-01-23	65.080	65.080	65.030	65.030	16.258	8,848
2023-01-20	64.390	64.840	64.390	64.840	16.210	24,632
2023-01-19	65.180	65.180	64.940	64.940	16.235	13,540
2023-01-18	65.230	65.230	64.960	65.090	16.273	184
2023-01-17	64.390	65.340	64.390	65.240	16.310	6,916
2023-01-16	64.540	65.170	64.540	65.170	16.293	16
2023-01-13	64.500	64.940	64.500	64.730	16.183	8,612
2023-01-12	65.380	65.380	63.720	63.720	15.930	31,728
2023-01-11	65.370	65.380	65.370	65.380	16.345	16
2023-01-10	65.650	65.780	65.520	65.520	16.380	4,104
2023-01-09	69.240	69.240	66.700	66.700	16.675	48,908
2023-01-06	67.330	67.330	67.270	67.270	16.818	9,208
2023-01-05	68.850	68.850	67.190	67.340	16.835	9,348
2023-01-04	69.430	69.720	69.100	69.100	17.275	7,256
2023-01-03	68.410	68.810	68.170	68.660	17.165	200
2023-01-02	66.820	67.060	66.820	67.060	16.765	44
2022-12-29	66.820	66.820	66.820	66.820	16.705	2,880
2022-12-28	67.700	67.700	67.700	67.700	16.925	0
2022-12-27	66.350	67.700	66.350	67.700	16.925	28,660
2022-12-26	65.260	65.260	65.260	65.260	16.315	4,600
2022-12-23	65.690	65.690	65.160	65.260	16.315	6,412
2022-12-22	65.180	65.190	64.970	65.190	16.298	44
2022-12-21	66.640	66.640	66.330	66.330	16.583	136
2022-12-20	65.500	66.140	65.450	65.850	16.463	45,732
2022-12-19	66.730	66.890	66.460	66.460	16.615	17,340
2022-12-16	66.090	66.090	66.090	66.090	16.523	37,640
2022-12-15	66.550	66.550	65.810	66.100	16.525	44,100
2022-12-14	67.500	67.910	67.300	67.300	16.825	13,684

← NewerPage 16 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.