Monster Beverage Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	67.610	68.560	67.340	68.560	17.140	22,360
2021-12-28	68.960	68.960	66.580	66.580	16.645	11,928
2021-12-27	66.490	66.900	66.490	66.900	16.725	1,536
2021-12-23	65.940	67.140	65.940	66.600	16.650	25,452
2021-12-22	66.170	66.350	65.950	66.230	16.558	11,476
2021-12-21	66.280	66.740	66.140	66.440	16.610	1,960
2021-12-20	64.680	65.520	64.250	65.520	16.380	1,052
2021-12-17	65.160	65.990	64.690	65.600	16.400	49,624
2021-12-16	65.050	66.080	64.860	64.900	16.225	24,960
2021-12-15	63.960	65.100	63.960	64.450	16.113	280
2021-12-14	63.400	64.400	63.240	64.400	16.100	42,140
2021-12-13	63.000	63.810	62.870	63.640	15.910	28,648
2021-12-10	62.340	63.100	62.340	63.050	15.763	34,468
2021-12-09	61.420	61.950	61.420	61.780	15.445	12,072
2021-12-08	61.690	61.690	60.880	61.430	15.358	23,592
2021-12-07	60.910	62.140	60.850	62.080	15.520	26,488
2021-12-06	60.420	61.040	60.250	60.820	15.205	31,228
2021-12-03	58.450	59.260	58.450	59.210	14.803	756,152
2021-12-02	57.300	59.040	57.180	59.040	14.760	35,232
2021-12-01	59.300	59.300	58.750	58.770	14.693	52,556
2021-11-30	61.980	62.250	59.300	59.300	14.825	25,164
2021-11-29	61.080	61.350	61.000	61.350	15.338	38,604
2021-11-26	61.780	61.780	60.400	60.400	15.100	184
2021-11-25	61.820	61.820	61.820	61.820	15.455	12
2021-11-24	63.600	63.600	61.910	62.450	15.613	32,456
2021-11-23	63.430	65.070	61.500	61.800	15.450	77,952
2021-11-22	62.750	64.170	62.500	63.470	15.868	44,204
2021-11-19	61.900	62.900	61.650	62.710	15.678	19,448
2021-11-18	62.040	62.140	61.870	62.130	15.533	64,984
2021-11-17	63.880	63.880	62.950	63.300	15.825	47,112
2021-11-16	64.090	64.450	63.820	63.880	15.970	10,192
2021-11-12	63.270	63.270	61.810	62.990	15.748	20,836
2021-11-11	62.190	62.530	62.160	62.520	15.630	27,712
2021-11-10	63.360	63.560	63.280	63.280	15.820	25,952
2021-11-09	62.820	63.120	62.620	63.120	15.780	76,168
2021-11-08	63.000	63.150	62.800	62.820	15.705	14,084
2021-11-05	62.810	63.320	62.400	63.320	15.830	74,780
2021-11-04	61.020	61.680	61.020	61.680	15.420	15,116
2021-11-03	60.780	61.540	60.600	60.600	15.150	36,816
2021-11-01	60.590	60.590	60.250	60.390	15.098	2,528
2021-10-29	58.920	60.150	58.920	60.010	15.003	5,348
2021-10-28	59.330	59.810	59.160	59.810	14.953	8,112
2021-10-27	60.420	60.420	58.560	59.120	14.780	41,484
2021-10-26	59.270	59.820	59.270	59.540	14.885	20,560
2021-10-25	59.940	59.940	58.560	58.560	14.640	23,596
2021-10-22	60.710	60.950	59.940	59.940	14.985	6,312
2021-10-21	60.300	60.420	60.300	60.420	15.105	68,800
2021-10-20	59.510	59.510	59.100	59.460	14.865	56
2021-10-19	59.080	59.460	58.750	59.460	14.865	20,380
2021-10-18	58.970	59.400	58.970	59.090	14.773	69,268
2021-10-15	59.000	59.000	58.150	58.320	14.580	33,808
2021-10-14	59.220	59.220	59.030	59.030	14.758	24,128

← NewerPage 21 of 21 · 1,252 trading days

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.