Monster Beverage Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	52.960	52.970	52.810	52.970	26.485	4,888
2026-01-26	54.540	54.540	53.650	53.650	26.825	6,690
2026-01-23	53.400	54.400	53.400	54.320	27.160	20
2026-01-22	53.490	53.500	53.400	53.400	26.700	386
2026-01-21	53.530	54.450	53.530	54.450	27.225	40
2026-01-20	52.260	54.710	52.260	54.590	27.295	1,772
2026-01-19	52.630	52.630	52.630	52.630	26.315	0
2026-01-16	52.510	52.870	52.510	52.630	26.315	802
2026-01-15	52.990	52.990	52.450	52.450	26.225	60
2026-01-14	52.400	52.400	52.110	52.110	26.055	360
2026-01-13	52.690	52.690	52.690	52.690	26.345	4
2026-01-12	52.400	52.400	51.810	51.860	25.930	42
2026-01-09	51.210	51.990	51.210	51.940	25.970	1,954
2026-01-08	51.310	52.020	51.260	51.260	25.630	13,288
2026-01-07	51.360	51.360	51.210	51.310	25.655	44
2026-01-06	51.360	51.360	50.730	50.730	25.365	12,018
2026-01-05	51.360	52.140	50.950	51.300	25.650	308
2026-01-02	52.450	52.450	51.050	51.050	25.525	1,332
2025-12-30	53.350	53.350	53.200	53.200	26.600	110
2025-12-29	53.610	54.600	53.610	54.170	27.085	30
2025-12-26	54.200	54.200	53.310	54.180	27.090	5,692
2025-12-23	54.640	54.640	53.660	54.050	27.025	60
2025-12-22	53.090	54.270	52.960	54.270	27.135	222
2025-12-19	51.750	53.100	51.750	53.100	26.550	118
2025-12-18	51.860	52.010	51.860	52.010	26.005	1,480
2025-12-17	51.420	51.420	51.020	51.020	25.510	10,650
2025-12-16	50.900	51.700	50.900	51.280	25.640	3,828
2025-12-15	50.040	50.040	50.040	50.040	25.020	4
2025-12-12	49.070	50.040	49.070	50.040	25.020	8
2025-12-11	49.520	49.550	49.040	49.070	24.535	6,612
2025-12-10	50.400	50.400	50.400	50.400	25.200	6,000
2025-12-09	50.500	50.500	49.840	50.150	25.075	7,508
2025-12-08	49.800	50.690	49.730	50.550	25.275	13,330
2025-12-05	48.850	48.850	48.850	48.850	24.425	4
2025-12-04	47.920	48.950	47.920	48.950	24.475	6
2025-12-03	48.920	49.500	48.900	48.900	24.450	1,792
2025-12-02	50.050	50.280	49.920	49.920	24.960	6,216
2025-12-01	50.760	51.010	50.760	51.010	25.505	256
2025-11-28	50.670	50.670	50.670	50.670	25.335	0
2025-11-27	50.670	50.670	50.670	50.670	25.335	4
2025-11-26	50.280	50.280	50.280	50.280	25.140	2
2025-11-25	50.000	50.200	49.960	50.110	25.055	9,928
2025-11-24	48.360	49.740	48.360	49.740	24.870	6,660
2025-11-21	47.820	49.250	47.820	48.640	24.320	10,238
2025-11-19	48.680	48.690	48.500	48.500	24.250	12,220
2025-11-18	48.600	48.600	48.410	48.410	24.205	125,226
2025-11-17	48.220	48.220	48.150	48.220	24.110	12,850
2025-11-14	46.960	47.330	46.960	47.330	23.665	16,688
2025-11-13	46.850	46.850	46.850	46.850	23.425	0
2025-11-12	47.510	47.560	46.850	46.850	23.425	80
2025-11-11	47.010	47.310	47.010	47.270	23.635	266
2025-11-10	47.150	47.150	45.780	46.740	23.370	642
2025-11-07	46.400	47.450	46.400	46.680	23.340	214
2025-11-06	44.550	44.660	44.130	44.130	22.065	3,818
2025-11-05	45.350	45.350	45.300	45.300	22.650	12,940
2025-11-04	44.900	45.350	44.720	45.350	22.675	168,032
2025-11-03	45.720	45.720	44.420	44.830	22.415	536
2025-10-31	44.890	44.890	44.890	44.890	22.445	0
2025-10-30	44.750	44.890	44.750	44.890	22.445	36
2025-10-29	45.310	45.310	44.880	44.900	22.450	166

← NewerPage 4 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.