Monster Beverage Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	48.300	50.990	47.910	50.990	25.495	14,554
2026-04-24	48.900	48.900	48.570	48.780	24.390	100
2026-04-23	47.100	47.100	47.100	47.100	23.550	0
2026-04-22	47.090	47.160	47.020	47.100	23.550	64
2026-04-20	48.330	48.330	47.860	48.090	24.045	44
2026-04-17	47.900	47.900	47.850	47.850	23.925	14
2026-04-16	45.800	47.490	44.500	47.110	23.555	900
2026-04-15	46.370	46.790	46.370	46.740	23.370	64
2026-04-14	47.200	47.340	47.200	47.340	23.670	1,442
2026-04-13	47.250	47.250	46.770	46.770	23.385	8
2026-04-10	47.550	47.550	47.200	47.250	23.625	3,006
2026-04-09	47.430	48.320	47.430	48.320	24.160	42
2026-04-08	48.060	48.060	47.990	48.010	24.005	738
2026-04-07	48.130	48.130	46.800	46.800	23.400	432
2026-04-06	47.130	47.800	47.130	47.650	23.825	920
2026-04-02	46.300	46.500	46.300	46.500	23.250	1,992
2026-04-01	46.950	46.950	46.860	46.860	23.430	2,220
2026-03-31	46.790	46.950	46.550	46.950	23.475	52
2026-03-30	47.450	47.450	46.600	46.600	23.300	6
2026-03-27	47.520	47.520	47.520	47.520	23.760	0
2026-03-26	48.090	48.090	47.520	47.520	23.760	4
2026-03-25	48.090	48.090	48.090	48.090	24.045	0
2026-03-24	48.700	48.810	48.090	48.090	24.045	734
2026-03-23	48.370	48.740	48.370	48.740	24.370	38
2026-03-20	47.100	49.040	47.100	48.910	24.455	36,746
2026-03-19	48.830	48.830	48.070	48.070	24.035	1,928
2026-03-18	49.430	49.430	48.500	48.500	24.250	5,804
2026-03-17	51.250	51.250	50.200	50.200	25.100	1,250
2026-03-16	51.200	51.200	50.740	50.740	25.370	76
2026-03-13	50.350	51.450	50.350	51.290	25.645	1,492
2026-03-12	50.420	50.680	48.510	48.510	24.255	3,572
2026-03-11	50.280	50.280	49.090	49.900	24.950	86
2026-03-10	49.930	49.930	49.730	49.780	24.890	456
2026-03-09	49.240	49.340	48.410	48.770	24.385	866
2026-03-06	50.750	50.750	49.750	49.850	24.925	208
2026-03-05	51.070	51.070	50.660	50.660	25.330	16
2026-03-04	51.700	51.700	51.260	51.520	25.760	178
2026-03-03	52.680	52.700	52.000	52.700	26.350	1,414
2026-03-02	55.110	55.480	52.760	52.800	26.400	2,550
2026-02-27	55.500	55.500	54.990	54.990	27.495	16
2026-02-26	55.180	55.600	55.180	55.600	27.800	11,234
2026-02-25	54.670	54.970	54.670	54.720	27.360	72
2026-02-24	55.300	55.300	54.590	55.080	27.540	30
2026-02-23	54.450	54.780	54.000	54.750	27.375	3,228
2026-02-20	53.790	54.350	53.790	53.910	26.955	96
2026-02-19	54.490	54.490	53.420	53.500	26.750	46
2026-02-18	54.140	54.610	54.140	54.610	27.305	20
2026-02-13	53.410	53.460	53.410	53.440	26.720	20
2026-02-12	53.290	53.290	52.870	53.040	26.520	448
2026-02-11	52.230	52.450	52.230	52.450	26.225	22,470
2026-02-10	52.700	52.700	52.110	52.110	26.055	16
2026-02-09	53.250	53.250	52.210	52.640	26.320	50
2026-02-06	53.540	53.840	53.160	53.250	26.625	4,104
2026-02-05	54.080	54.430	53.840	53.840	26.920	288
2026-02-04	54.370	54.370	53.210	53.210	26.605	6
2026-02-03	53.150	53.150	53.150	53.150	26.575	0
2026-02-02	52.430	53.150	52.430	53.150	26.575	44
2026-01-30	52.830	53.160	52.830	53.160	26.580	4
2026-01-29	52.510	52.510	52.080	52.080	26.040	1,808
2026-01-28	52.460	52.510	52.370	52.510	26.255	58

← NewerPage 3 of 21 · 1,250 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.