Monster Beverage Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	46.500	46.540	46.140	46.400	23.200	98
2025-10-27	46.770	46.860	46.770	46.860	23.430	12
2025-10-24	47.000	47.000	46.950	47.000	23.500	18
2025-10-23	46.700	46.900	46.700	46.900	23.450	86
2025-10-22	46.700	47.500	46.700	47.500	23.750	80
2025-10-21	46.730	46.730	46.730	46.730	23.365	0
2025-10-20	47.300	47.380	46.730	46.730	23.365	72
2025-10-17	47.650	47.650	47.650	47.650	23.825	2
2025-10-16	45.810	47.850	45.810	47.750	23.875	148
2025-10-15	46.900	46.920	46.600	46.900	23.450	250
2025-10-14	47.000	47.100	47.000	47.100	23.550	20
2025-10-13	47.560	47.800	45.650	45.650	22.825	2,084
2025-10-10	46.450	47.610	46.450	47.560	23.780	1,292
2025-10-09	46.410	46.410	46.100	46.100	23.050	184
2025-10-08	45.720	45.950	45.450	45.950	22.975	1,462
2025-10-07	45.030	45.590	44.640	45.200	22.600	10,644
2025-10-06	43.800	44.700	43.800	44.630	22.315	912
2025-10-03	45.240	45.300	44.800	44.800	22.400	558
2025-10-02	45.150	45.600	45.150	45.180	22.590	112
2025-10-01	44.760	45.000	44.760	44.880	22.440	20
2025-09-30	44.550	44.680	44.350	44.510	22.255	84
2025-09-29	43.890	44.600	43.450	44.400	22.200	74
2025-09-26	43.600	43.600	43.300	43.480	21.740	812
2025-09-25	43.500	43.500	43.500	43.500	21.750	230
2025-09-24	43.170	43.170	43.100	43.100	21.550	28
2025-09-23	42.320	42.410	42.000	42.410	21.205	138,962
2025-09-22	42.780	42.780	42.780	42.780	21.390	2
2025-09-19	42.400	42.680	42.400	42.640	21.320	44
2025-09-18	43.700	43.700	43.050	43.050	21.525	24
2025-09-17	43.890	44.440	43.850	43.950	21.975	364
2025-09-16	43.100	43.880	43.100	43.880	21.940	17,692
2025-09-15	42.000	43.240	42.000	42.800	21.400	5,040
2025-09-12	43.560	43.560	43.140	43.180	21.590	904
2025-09-11	41.620	43.160	41.620	43.120	21.560	112
2025-09-10	42.560	42.700	42.560	42.660	21.330	64
2025-09-09	43.060	43.060	42.760	42.760	21.380	108
2025-09-08	42.180	42.740	42.180	42.740	21.370	12
2025-09-05	43.050	43.050	42.000	42.180	21.090	16,464
2025-09-04	43.480	43.480	43.420	43.420	21.710	230
2025-09-03	42.880	42.880	42.880	42.880	21.440	4
2025-09-02	42.880	42.920	42.400	42.640	21.320	2,832
2025-09-01	42.460	42.800	42.460	42.800	21.400	16
2025-08-29	41.790	42.300	41.790	41.810	20.905	168,134
2025-08-28	42.210	42.210	41.950	42.030	21.015	208
2025-08-27	42.310	42.310	41.660	41.830	20.915	44
2025-08-26	41.820	42.310	41.820	42.310	21.155	32
2025-08-25	42.610	42.610	42.150	42.150	21.075	86
2025-08-22	43.780	43.780	42.480	42.610	21.305	204
2025-08-21	43.930	43.930	43.840	43.840	21.920	80
2025-08-20	44.410	44.410	44.080	44.080	22.040	26
2025-08-19	44.400	44.400	43.580	43.680	21.840	30
2025-08-18	43.730	43.730	43.450	43.560	21.780	36
2025-08-15	43.620	43.620	43.250	43.250	21.625	3,726
2025-08-14	43.560	43.560	43.200	43.200	21.600	18
2025-08-13	43.480	43.480	42.640	42.960	21.480	30
2025-08-12	43.200	43.320	42.960	42.960	21.480	1,332
2025-08-11	43.960	43.960	42.800	43.200	21.600	24
2025-08-08	42.150	44.810	42.150	43.920	21.960	300
2025-08-07	40.840	41.360	40.840	41.160	20.580	92
2025-08-06	40.640	40.700	40.590	40.600	20.300	214

← NewerPage 5 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.