Monster Beverage Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	41.330	41.330	40.400	40.400	20.200	200
2025-08-04	41.330	41.520	41.040	41.480	20.740	446
2025-08-01	40.700	40.970	40.430	40.920	20.460	270
2025-07-31	42.210	42.210	41.050	41.050	20.525	96
2025-07-30	43.250	43.250	42.600	42.600	21.300	76
2025-07-29	42.580	42.750	42.190	42.520	21.260	144
2025-07-28	42.450	42.450	42.080	42.080	21.040	2,126
2025-07-25	41.800	42.200	41.800	42.200	21.100	624
2025-07-24	41.000	41.300	41.000	41.300	20.650	19,320
2025-07-23	41.440	41.440	40.600	40.920	20.460	872
2025-07-22	41.340	41.450	41.280	41.440	20.720	482
2025-07-21	41.820	41.820	41.160	41.160	20.580	14
2025-07-18	40.440	41.400	40.440	41.400	20.700	108
2025-07-17	41.080	41.080	40.830	40.830	20.415	2,716
2025-07-16	41.280	41.280	41.280	41.280	20.640	2
2025-07-15	40.960	40.960	40.900	40.950	20.475	112
2025-07-14	40.430	41.840	40.430	41.500	20.750	7,268
2025-07-11	40.820	40.880	40.800	40.880	20.440	20
2025-07-10	41.270	41.270	40.820	40.890	20.445	6,904
2025-07-09	41.880	41.880	40.640	41.120	20.560	2,460
2025-07-08	42.330	42.410	42.120	42.120	21.060	14,678
2025-07-07	43.380	43.380	42.870	43.120	21.560	154
2025-07-04	43.890	43.890	42.870	43.660	21.830	1,314
2025-07-03	42.870	42.870	42.870	42.870	21.435	60
2025-07-02	42.880	42.960	42.880	42.960	21.480	4
2025-07-01	41.550	43.560	41.550	43.200	21.600	114
2025-06-30	42.260	42.400	42.260	42.400	21.200	88
2025-06-27	42.710	42.710	42.120	42.200	21.100	1,020
2025-06-26	43.020	43.330	42.470	42.600	21.300	334
2025-06-25	43.750	43.820	43.230	43.340	21.670	296
2025-06-24	43.240	43.980	43.240	43.970	21.985	430
2025-06-23	43.460	43.640	43.350	43.640	21.820	22
2025-06-20	43.410	43.740	43.410	43.480	21.740	52
2025-06-18	45.720	45.720	43.240	43.640	21.820	128
2025-06-17	44.420	44.420	43.150	43.380	21.690	412
2025-06-16	44.320	44.320	43.720	43.980	21.990	120
2025-06-13	44.270	44.270	43.760	43.760	21.880	216
2025-06-12	44.270	44.270	43.680	44.040	22.020	84
2025-06-11	44.260	44.260	43.290	43.400	21.700	310
2025-06-10	43.560	43.970	43.560	43.920	21.960	22
2025-06-09	43.880	44.270	43.760	44.270	22.135	434
2025-06-06	44.000	44.360	44.000	44.270	22.135	8
2025-06-05	44.500	44.500	43.880	44.000	22.000	24
2025-06-04	43.890	45.120	43.890	44.700	22.350	50
2025-06-03	44.280	45.220	44.280	44.790	22.395	35,332
2025-06-02	44.990	45.190	44.990	45.190	22.595	64
2025-05-30	45.550	45.800	45.420	45.800	22.900	24
2025-05-29	45.100	45.200	44.800	45.200	22.600	16
2025-05-28	45.720	45.720	45.450	45.600	22.800	434
2025-05-27	45.070	45.070	45.070	45.070	22.535	5,260
2025-05-26	45.720	45.720	45.290	45.290	22.645	6
2025-05-23	45.700	45.700	44.230	44.230	22.115	1,306
2025-05-22	44.500	44.500	44.500	44.500	22.250	2
2025-05-21	44.540	44.580	44.300	44.460	22.230	176
2025-05-20	44.550	44.690	44.280	44.680	22.340	128
2025-05-19	44.610	44.610	44.300	44.480	22.240	10
2025-05-16	43.020	44.600	43.020	44.600	22.300	48
2025-05-15	43.160	43.890	42.990	43.890	21.945	37,528
2025-05-14	42.130	43.120	42.130	43.120	21.560	184
2025-05-13	43.320	43.320	42.320	42.320	21.160	24

← NewerPage 6 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.