Monster Beverage Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	58.710	58.800	58.710	58.760	14.690	10,012
2022-06-21	58.000	58.670	57.950	58.400	14.600	34,340
2022-06-20	63.490	63.490	56.550	56.980	14.245	8,004
2022-06-17	56.100	57.070	56.100	57.070	14.268	12,588
2022-06-15	55.930	55.930	55.510	55.510	13.878	51,920
2022-06-14	55.700	56.530	55.690	56.430	14.108	83,796
2022-06-13	53.700	54.440	53.700	54.140	13.535	3,680
2022-06-10	53.700	54.790	53.700	54.190	13.548	23,736
2022-06-09	55.470	55.530	55.100	55.220	13.805	75,132
2022-06-08	54.960	55.300	54.910	55.300	13.825	88
2022-06-07	55.450	55.690	55.450	55.690	13.923	68
2022-06-06	54.300	54.740	54.150	54.590	13.648	32,708
2022-06-03	53.670	53.670	52.900	52.900	13.225	5,764
2022-06-02	53.430	53.700	53.320	53.670	13.418	21,752
2022-06-01	53.300	53.300	52.250	53.200	13.300	8,796
2022-05-31	53.300	53.300	52.310	52.980	13.245	10,048
2022-05-30	53.000	53.690	53.000	53.690	13.423	676
2022-05-27	52.050	53.400	52.050	53.120	13.280	11,936
2022-05-26	53.000	53.040	53.000	53.040	13.260	2,824
2022-05-25	52.810	52.940	52.750	52.940	13.235	21,956
2022-05-24	52.000	52.350	51.900	52.350	13.088	39,112
2022-05-23	52.170	52.440	52.170	52.180	13.045	28,852
2022-05-20	53.160	53.430	52.640	53.300	13.325	33,436
2022-05-19	52.720	53.570	52.540	53.450	13.363	23,280
2022-05-18	54.850	54.850	54.190	54.190	13.548	17,808
2022-05-17	55.030	55.030	54.670	54.850	13.713	63,376
2022-05-16	56.260	56.260	56.260	56.260	14.065	0
2022-05-13	55.470	56.260	55.430	56.260	14.065	8,860
2022-05-12	55.190	55.190	54.490	55.170	13.793	78,856
2022-05-11	55.000	55.390	54.760	54.840	13.710	45,856
2022-05-10	54.090	54.590	53.920	54.080	13.520	112,824
2022-05-09	54.360	55.070	53.010	54.180	13.545	24,032
2022-05-06	54.130	55.250	53.850	55.190	13.798	87,116
2022-05-05	53.050	53.300	51.960	51.960	12.990	300
2022-05-04	52.700	53.190	52.140	53.040	13.260	19,216
2022-05-03	52.750	52.760	51.730	52.160	13.040	26,380
2022-05-02	53.160	53.290	52.940	53.070	13.268	205,544
2022-04-29	53.490	53.510	53.080	53.080	13.270	19,904
2022-04-28	54.390	54.430	53.700	54.430	13.608	16,920
2022-04-27	53.950	54.400	53.580	53.690	13.423	181,128
2022-04-26	53.070	54.140	53.070	53.950	13.488	35,044
2022-04-25	51.700	52.690	51.690	52.690	13.173	14,004
2022-04-22	50.100	51.580	50.100	51.290	12.823	77,708
2022-04-20	49.090	49.320	48.770	49.320	12.330	46,884
2022-04-19	48.880	49.010	48.680	48.730	12.183	104
2022-04-18	48.490	48.490	47.740	47.790	11.948	616
2022-04-14	49.000	49.150	48.270	48.490	12.123	49,192
2022-04-13	49.010	49.290	49.010	49.120	12.280	19,844
2022-04-12	48.260	48.450	48.090	48.290	12.073	21,236
2022-04-11	48.200	48.870	48.200	48.260	12.065	55,148
2022-04-08	49.000	49.000	47.960	48.140	12.035	44,404
2022-04-07	47.670	48.700	47.450	48.510	12.128	377,928
2022-04-06	47.910	47.910	47.190	47.670	11.918	31,688
2022-04-05	48.550	48.550	47.460	47.600	11.900	8,452
2022-04-04	47.000	47.720	47.000	47.500	11.875	27,440
2022-04-01	47.420	47.890	47.330	47.560	11.890	10,020
2022-03-31	47.700	47.990	47.490	47.660	11.915	18,676
2022-03-30	49.010	49.010	47.570	47.730	11.933	15,884
2022-03-29	48.670	49.160	48.670	49.160	12.290	980
2022-03-28	47.490	47.590	47.210	47.590	11.898	77,548

← NewerPage 19 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.