Monster Beverage Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	43.590	43.890	43.300	43.300	21.650	50,070
2025-05-09	43.890	43.890	43.180	43.440	21.720	66
2025-05-08	43.200	43.200	42.730	42.730	21.365	66
2025-05-07	43.380	43.720	43.380	43.720	21.860	12
2025-05-06	43.600	43.600	42.830	43.040	21.520	336
2025-05-05	42.190	43.520	42.190	43.430	21.715	1,362
2025-05-02	42.400	42.680	42.150	42.190	21.095	1,208
2025-04-30	41.760	42.190	41.760	42.100	21.050	250
2025-04-29	41.660	41.760	41.660	41.760	20.880	8
2025-04-28	41.700	41.700	41.170	41.170	20.585	1,586
2025-04-25	41.620	41.640	41.250	41.640	20.820	82,392
2025-04-24	41.770	41.870	41.770	41.870	20.935	2,076
2025-04-23	41.990	42.300	41.940	41.940	20.970	33,166
2025-04-22	42.280	42.280	42.130	42.150	21.075	2,050
2025-04-17	42.700	42.700	42.400	42.640	21.320	246
2025-04-16	43.360	43.360	42.660	42.660	21.330	808
2025-04-15	43.090	43.090	43.090	43.090	21.545	72
2025-04-14	42.700	43.040	42.700	43.040	21.520	28
2025-04-11	42.750	42.940	42.710	42.940	21.470	119,400
2025-04-10	42.950	42.950	42.220	42.220	21.110	57,672
2025-04-09	42.120	42.120	42.120	42.120	21.060	1,100
2025-04-08	41.350	41.350	41.010	41.010	20.505	16,744
2025-04-07	42.600	42.610	42.030	42.030	21.015	3,674
2025-04-04	43.100	43.100	41.850	41.850	20.925	630
2025-04-03	41.840	42.250	41.840	42.250	21.125	2,902
2025-04-02	42.300	42.320	42.080	42.320	21.160	504
2025-04-01	41.890	41.890	41.770	41.770	20.885	10
2025-03-31	42.100	42.100	42.100	42.100	21.050	1,600
2025-03-28	42.130	42.500	41.800	41.800	20.900	72
2025-03-27	41.990	42.120	41.830	41.940	20.970	376
2025-03-26	41.510	41.520	41.270	41.290	20.645	4,072
2025-03-25	41.830	41.830	40.970	40.970	20.485	36,664
2025-03-24	41.190	41.720	41.190	41.410	20.705	4,356
2025-03-21	40.990	40.990	40.990	40.990	20.495	66
2025-03-20	40.610	40.610	40.130	40.230	20.115	117,824
2025-03-19	39.990	40.200	39.990	40.200	20.100	44
2025-03-18	40.220	40.390	40.220	40.390	20.195	10
2025-03-17	39.480	39.480	39.480	39.480	19.740	0
2025-03-14	39.650	39.650	39.480	39.480	19.740	23,900
2025-03-13	39.430	39.430	39.240	39.290	19.645	5,882
2025-03-12	39.570	39.570	39.570	39.570	19.785	17,540
2025-03-11	40.020	40.310	40.020	40.280	20.140	6,718
2025-03-10	39.810	41.000	39.810	41.000	20.500	234
2025-03-07	40.040	40.040	39.650	39.650	19.825	510
2025-03-06	39.960	40.070	39.940	40.070	20.035	52,196
2025-03-05	40.000	40.020	39.720	39.720	19.860	2,454
2025-02-28	38.550	40.440	38.550	40.110	20.055	52,092
2025-02-27	37.320	37.950	37.320	37.850	18.925	35,040
2025-02-26	37.550	37.680	37.530	37.680	18.840	136
2025-02-25	38.080	38.080	37.500	37.510	18.755	42
2025-02-24	37.650	38.070	37.650	38.040	19.020	27,988
2025-02-21	35.920	38.160	35.700	38.160	19.080	54,818
2025-02-20	37.100	37.170	34.350	36.540	18.270	610
2025-02-19	36.580	36.730	36.580	36.730	18.365	14
2025-02-18	35.870	36.400	35.870	36.400	18.200	104
2025-02-17	34.770	35.390	34.770	35.390	17.695	210
2025-02-14	35.760	35.780	35.600	35.600	17.800	2,456
2025-02-13	35.250	35.250	35.250	35.250	17.625	22
2025-02-12	34.240	34.550	34.240	34.550	17.275	20
2025-02-11	34.420	34.470	34.350	34.470	17.235	68

← NewerPage 7 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.