Monster Beverage Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	57.730	57.730	57.200	57.200	14.300	6,848
2022-09-14	57.130	57.310	57.100	57.310	14.328	8,264
2022-09-13	58.950	59.260	58.010	58.010	14.503	3,976
2022-09-12	59.970	60.260	59.970	60.010	15.003	1,244
2022-09-09	59.610	59.930	59.300	59.760	14.940	20,308
2022-09-08	58.500	59.460	58.500	59.280	14.820	48,920
2022-09-06	58.220	59.170	57.860	57.860	14.465	48,184
2022-09-05	56.480	56.480	56.420	56.420	14.105	408
2022-09-02	59.100	59.100	57.660	57.700	14.425	92,800
2022-09-01	57.430	58.190	57.430	58.120	14.530	20,792
2022-08-31	57.740	57.930	57.320	57.930	14.483	436
2022-08-30	56.100	56.520	55.940	56.410	14.103	29,844
2022-08-29	55.880	56.120	55.850	55.960	13.990	10,628
2022-08-26	57.250	57.250	57.080	57.110	14.278	32
2022-08-25	57.990	58.230	57.940	58.230	14.558	7,504
2022-08-24	57.390	57.710	57.390	57.710	14.428	136
2022-08-23	57.720	57.720	57.190	57.520	14.380	8,848
2022-08-22	58.440	58.620	57.750	57.790	14.448	8,616
2022-08-19	58.650	58.650	58.450	58.450	14.613	60,780
2022-08-18	59.850	59.850	59.340	59.370	14.843	10,568
2022-08-17	58.950	59.420	58.950	59.140	14.785	1,288
2022-08-16	58.680	59.520	58.680	59.520	14.880	9,148
2022-08-15	58.080	58.550	58.080	58.550	14.638	19,656
2022-08-12	57.000	57.030	56.600	56.930	14.233	10,456
2022-08-11	58.080	58.080	57.540	57.540	14.385	79,200
2022-08-10	56.590	57.310	56.590	57.210	14.303	2,528
2022-08-09	56.460	56.930	56.460	56.910	14.228	96
2022-08-08	58.000	58.000	57.120	57.130	14.283	75,332
2022-08-05	60.000	60.000	57.920	59.190	14.798	35,056
2022-08-04	62.550	62.640	62.500	62.550	15.638	3,548
2022-08-03	63.460	63.530	63.230	63.230	15.808	21,968
2022-08-02	62.760	63.960	62.760	63.680	15.920	12,844
2022-08-01	63.600	64.060	63.600	64.060	16.015	4,068
2022-07-29	63.860	64.250	63.860	64.250	16.063	2,412
2022-07-28	63.020	64.430	63.020	64.070	16.018	21,820
2022-07-27	63.660	64.020	63.490	64.020	16.005	8,960
2022-07-26	64.090	64.310	63.910	63.910	15.978	46,512
2022-07-25	64.120	64.740	64.000	64.060	16.015	15,224
2022-07-22	65.730	65.730	64.860	65.020	16.255	2,588
2022-07-21	65.590	65.730	65.590	65.730	16.433	20,440
2022-07-20	66.010	66.450	66.010	66.450	16.613	8
2022-07-19	65.520	65.520	64.390	65.200	16.300	6,296
2022-07-18	64.940	65.300	64.260	64.260	16.065	8,832
2022-07-15	67.130	67.130	65.180	65.710	16.428	30,916
2022-07-14	67.200	67.200	65.610	66.110	16.528	9,764
2022-07-13	65.280	65.670	65.280	65.670	16.418	25,272
2022-07-12	65.500	66.150	65.500	65.750	16.438	15,224
2022-07-11	64.770	65.080	64.740	65.080	16.270	68,984
2022-07-08	65.040	65.040	63.880	64.060	16.015	648
2022-07-07	66.010	66.010	64.860	65.050	16.263	11,884
2022-07-06	65.580	66.180	65.580	66.180	16.545	9,556
2022-07-05	61.710	64.860	60.410	64.800	16.200	65,092
2022-07-04	62.120	62.120	61.700	61.710	15.428	620
2022-07-01	61.800	62.980	61.800	62.980	15.745	10,328
2022-06-30	60.290	60.460	60.240	60.370	15.093	46,188
2022-06-29	58.810	60.760	58.810	60.380	15.095	20,204
2022-06-28	61.030	61.030	59.520	59.520	14.880	12,184
2022-06-27	61.640	61.640	61.010	61.300	15.325	83,776
2022-06-24	61.120	62.110	61.120	61.730	15.433	2,660
2022-06-23	59.000	60.110	59.000	60.020	15.005	24,068

← NewerPage 18 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.