Monster Beverage Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	66.720	67.050	65.960	66.040	16.510	4,908
2022-12-12	66.910	67.150	66.470	66.700	16.675	2,828
2022-12-09	65.750	65.920	65.730	65.920	16.480	48,916
2022-12-08	65.800	65.890	65.800	65.890	16.473	4,920
2022-12-07	65.990	65.990	65.820	65.960	16.490	9,208
2022-12-06	66.760	67.540	66.620	66.620	16.655	8,048
2022-12-05	68.700	68.700	67.260	67.260	16.815	76
2022-12-02	67.500	67.750	67.500	67.750	16.938	11,204
2022-12-01	66.980	66.980	66.910	66.910	16.728	3,644
2022-11-30	65.600	65.860	65.600	65.860	16.465	6,020
2022-11-29	66.900	66.900	66.040	66.040	16.510	21,320
2022-11-28	69.500	69.500	69.210	69.210	17.303	8
2022-11-25	69.790	69.790	69.360	69.500	17.375	28
2022-11-24	68.070	68.070	67.720	67.720	16.930	1,400
2022-11-23	69.900	69.900	69.490	69.490	17.373	2,052
2022-11-22	68.420	69.580	68.420	69.300	17.325	16,288
2022-11-21	65.580	67.250	65.580	67.250	16.813	22,336
2022-11-18	65.180	66.740	65.180	66.630	16.658	2,892
2022-11-17	67.420	67.550	67.160	67.160	16.790	5,304
2022-11-16	65.000	66.460	65.000	66.460	16.615	22,888
2022-11-14	65.170	65.520	64.810	64.810	16.203	156
2022-11-11	64.000	65.550	63.790	65.330	16.333	428,588
2022-11-10	64.000	66.550	64.000	66.520	16.630	14,280
2022-11-09	64.000	64.000	62.470	62.470	15.618	944
2022-11-08	63.580	63.580	63.090	63.090	15.773	13,276
2022-11-07	62.790	63.910	62.640	63.910	15.978	56
2022-11-04	60.800	61.750	60.600	61.360	15.340	82,660
2022-11-03	58.140	58.240	58.130	58.170	14.543	34,716
2022-11-01	60.940	60.940	59.950	60.560	15.140	62,712
2022-10-31	61.480	61.540	60.490	60.830	15.208	496
2022-10-28	61.800	62.530	61.800	62.050	15.513	9,444
2022-10-27	60.980	61.220	60.680	60.930	15.233	21,412
2022-10-26	61.720	61.910	61.400	61.820	15.455	5,584
2022-10-25	60.050	60.960	60.050	60.670	15.168	12,136
2022-10-24	58.880	59.250	58.680	59.250	14.813	36,892
2022-10-21	56.200	56.500	56.090	56.480	14.120	9,724
2022-10-20	56.860	56.970	56.860	56.860	14.215	8,060
2022-10-19	59.110	59.140	58.350	58.350	14.588	21,372
2022-10-18	59.090	59.090	59.090	59.090	14.773	3,244
2022-10-17	58.290	59.140	58.290	59.090	14.773	7,604
2022-10-14	59.590	59.940	58.250	58.250	14.563	9,368
2022-10-13	59.670	59.670	59.510	59.510	14.878	5,252
2022-10-11	59.000	59.260	58.990	59.260	14.815	31,760
2022-10-10	58.280	59.060	58.280	59.060	14.765	24,472
2022-10-07	59.110	59.110	58.920	58.990	14.748	72
2022-10-06	60.130	60.130	59.690	59.800	14.950	30,760
2022-10-05	60.000	60.220	59.550	59.820	14.955	5,548
2022-10-04	58.620	59.140	58.290	58.900	14.725	14,436
2022-10-03	57.110	58.010	57.110	57.820	14.455	27,696
2022-09-30	60.040	60.170	58.670	58.980	14.745	53,368
2022-09-29	58.840	59.460	58.840	59.460	14.865	9,480
2022-09-28	58.720	59.870	58.520	59.870	14.968	21,860
2022-09-27	59.700	59.700	58.680	58.680	14.670	76
2022-09-26	59.540	59.540	59.260	59.260	14.815	20,152
2022-09-23	56.570	57.030	56.570	57.030	14.258	17,800
2022-09-22	55.720	56.370	55.320	55.320	13.830	29,176
2022-09-21	57.140	57.280	56.540	56.540	14.135	100,016
2022-09-20	56.630	57.090	56.020	56.630	14.158	8,656
2022-09-19	57.250	57.460	56.630	56.630	14.158	284
2022-09-16	57.220	57.830	57.050	57.250	14.313	8,980

← NewerPage 17 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.