Monster Beverage Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	47.350	47.350	46.430	46.430	11.608	387,268
2022-03-24	47.400	47.400	47.040	47.340	11.835	460
2022-03-23	48.590	48.590	47.180	47.340	11.835	52,864
2022-03-22	49.700	50.040	49.560	50.040	12.510	36,200
2022-03-21	52.000	52.000	48.430	48.800	12.200	34,292
2022-03-18	49.510	50.640	49.510	50.360	12.590	42,824
2022-03-17	49.500	49.560	48.860	49.560	12.390	58,572
2022-03-16	49.000	49.000	48.530	48.970	12.243	8,676
2022-03-15	47.850	48.270	47.660	48.250	12.063	62,804
2022-03-14	47.200	47.200	46.860	46.860	11.715	125,444
2022-03-11	47.590	47.590	46.300	46.300	11.575	5,976
2022-03-10	47.730	47.730	47.350	47.350	11.838	12,560
2022-03-09	46.250	47.970	46.250	47.770	11.943	80,500
2022-03-08	48.010	48.390	45.920	45.920	11.480	20,116
2022-03-07	51.100	51.270	47.710	47.870	11.968	100,444
2022-03-04	51.810	51.810	51.270	51.270	12.818	52,792
2022-03-03	52.350	52.910	52.350	52.620	13.155	1,480
2022-03-02	53.980	53.980	53.320	53.320	13.330	93,936
2022-02-25	50.790	55.090	50.790	54.740	13.685	93,480
2022-02-24	50.110	50.790	49.250	50.790	12.698	63,284
2022-02-23	51.650	51.650	49.280	49.280	12.320	9,964
2022-02-22	51.160	51.750	51.140	51.750	12.938	127,700
2022-02-21	52.200	52.200	52.200	52.200	13.050	0
2022-02-18	53.100	53.900	51.660	52.200	13.050	1,300
2022-02-17	54.050	54.150	52.620	53.120	13.280	95,948
2022-02-16	53.160	53.270	52.480	53.270	13.318	76,308
2022-02-15	54.900	54.910	53.160	53.160	13.290	532
2022-02-14	54.310	54.310	53.180	53.740	13.435	16,012
2022-02-11	54.850	54.850	54.170	54.530	13.633	35,428
2022-02-10	56.300	56.300	54.490	54.870	13.718	41,044
2022-02-09	56.460	56.480	56.300	56.300	14.075	39,432
2022-02-08	55.300	55.980	55.160	55.470	13.868	88,480
2022-02-07	56.000	56.010	55.270	55.600	13.900	41,164
2022-02-04	56.500	56.860	56.100	56.100	14.025	41,680
2022-02-03	58.260	58.260	56.870	57.050	14.263	41,648
2022-02-02	57.370	57.910	57.370	57.380	14.345	14,168
2022-02-01	57.010	57.010	56.520	56.670	14.168	113,496
2022-01-31	57.300	57.470	56.640	57.060	14.265	5,360
2022-01-28	56.030	57.160	55.570	57.040	14.260	57,732
2022-01-27	57.040	57.710	56.090	56.510	14.128	91,768
2022-01-26	58.860	58.990	57.440	57.440	14.360	94,076
2022-01-25	58.870	59.260	58.510	58.740	14.685	35,184
2022-01-24	58.390	59.160	58.370	58.570	14.643	104,912
2022-01-21	59.100	59.290	58.390	58.390	14.598	56,608
2022-01-20	59.090	60.130	58.830	58.830	14.708	39,124
2022-01-19	60.300	60.300	58.990	59.090	14.773	37,408
2022-01-18	60.550	61.220	60.350	60.430	15.108	114,812
2022-01-17	62.430	62.430	61.990	61.990	15.498	292
2022-01-14	66.780	66.780	61.670	62.020	15.505	57,924
2022-01-13	65.180	65.580	65.170	65.580	16.395	55,420
2022-01-12	65.970	66.310	64.900	64.900	16.225	55,472
2022-01-11	65.570	65.970	64.550	65.970	16.493	29,520
2022-01-10	65.280	65.440	64.900	65.320	16.330	64,488
2022-01-07	66.920	66.960	66.400	66.400	16.600	17,500
2022-01-06	68.320	68.660	67.980	67.990	16.998	22,152
2022-01-05	69.720	69.790	68.700	68.980	17.245	2,108
2022-01-04	69.160	69.720	68.590	69.720	17.430	52,116
2022-01-03	66.850	68.250	66.850	68.250	17.063	10,228
2021-12-30	66.910	66.920	66.230	66.230	16.558	44,492
2021-12-29	67.610	68.560	67.340	68.560	17.140	22,360

← NewerPage 20 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.