Monster Beverage Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	60.050	60.420	60.000	60.420	30.210	102
2026-07-21	60.850	60.850	59.580	60.150	30.075	2,384
2026-07-20	61.560	61.560	60.950	60.950	30.475	236
2026-07-17	64.080	64.080	61.820	62.360	31.180	848
2026-07-16	61.280	63.370	61.280	63.340	31.670	494
2026-07-15	62.650	62.650	62.540	62.540	31.270	12
2026-07-14	62.100	62.180	61.900	61.980	30.990	700
2026-07-13	62.550	62.550	62.530	62.530	31.265	104
2026-07-10	61.810	61.990	61.810	61.810	30.905	568
2026-07-09	61.440	61.720	61.350	61.390	30.695	1,740
2026-07-08	63.630	63.630	61.390	61.440	30.720	424
2026-07-07	63.530	63.530	63.000	63.000	31.500	2,214
2026-07-06	62.400	62.540	62.150	62.280	31.140	1,612
2026-07-03	63.640	63.640	62.990	63.000	31.500	6
2026-07-02	63.310	64.320	63.310	64.010	32.005	1,576
2026-07-01	61.850	61.850	61.850	61.850	30.925	0
2026-06-30	62.940	62.940	61.750	61.850	30.925	9,148
2026-06-29	63.200	63.280	62.590	63.000	31.500	210
2026-06-26	62.580	62.980	62.370	62.370	31.185	2,132
2026-06-25	62.240	62.240	61.690	62.150	31.075	126
2026-06-24	61.800	62.210	61.620	61.620	30.810	44
2026-06-23	60.320	60.780	60.280	60.780	30.390	86
2026-06-22	58.500	59.760	58.500	59.760	29.880	422
2026-06-19	58.100	59.150	55.220	58.180	29.090	602
2026-06-18	58.480	58.480	58.480	58.480	29.240	2,360
2026-06-17	58.100	58.910	58.100	58.500	29.250	1,088
2026-06-16	59.120	59.290	59.120	59.290	29.645	18
2026-06-15	58.670	59.120	57.810	59.120	29.560	38
2026-06-12	59.330	59.330	58.430	58.800	29.400	2,440
2026-06-11	57.820	59.150	57.820	59.150	29.575	1,750
2026-06-10	57.810	59.000	57.810	58.630	29.315	218
2026-06-09	56.180	57.810	56.180	57.810	28.905	28
2026-06-08	59.000	59.000	57.190	57.330	28.665	1,244
2026-06-05	56.810	57.970	56.590	57.890	28.945	9,450
2026-06-03	55.730	56.540	55.730	56.540	28.270	156
2026-06-02	56.680	56.680	54.720	55.260	27.630	10,158
2026-06-01	55.980	56.250	55.370	56.110	28.055	326
2026-05-29	56.270	56.270	55.700	55.980	27.990	146
2026-05-28	57.020	57.020	55.710	55.710	27.855	48
2026-05-27	56.590	56.590	56.450	56.450	28.225	28
2026-05-26	55.890	56.000	55.080	55.080	27.540	216
2026-05-25	53.510	55.330	53.510	55.330	27.665	156
2026-05-22	54.360	54.360	54.120	54.120	27.060	3,882
2026-05-21	54.010	54.010	53.710	53.910	26.955	576
2026-05-20	54.530	54.580	54.400	54.440	27.220	548
2026-05-19	55.240	55.240	54.300	54.530	27.265	436
2026-05-18	54.940	55.240	54.850	55.240	27.620	118
2026-05-15	54.010	55.600	54.010	55.480	27.740	5,124
2026-05-14	52.920	53.350	52.920	53.350	26.675	16
2026-05-13	53.250	54.000	52.990	54.000	27.000	2,256
2026-05-12	52.210	52.850	52.200	52.400	26.200	4,200
2026-05-11	52.420	52.890	51.380	52.800	26.400	11,266
2026-05-08	51.150	54.300	50.990	52.420	26.210	13,286
2026-05-07	46.550	47.300	46.550	47.010	23.505	1,622
2026-05-06	47.560	48.040	47.560	48.040	24.020	1,410
2026-05-05	47.020	47.020	46.300	46.950	23.475	1,430
2026-05-04	49.970	49.970	46.350	46.550	23.275	5,046
2026-04-30	48.330	49.990	47.650	49.990	24.995	1,244
2026-04-29	48.000	49.000	48.000	49.000	24.500	2,954
2026-04-28	48.640	49.160	48.000	48.000	24.000	24,912

← NewerPage 2 of 3 · 125 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.