Monster Beverage Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	34.420	34.470	34.350	34.470	17.235	68
2025-02-10	34.420	34.490	34.410	34.410	17.205	16
2025-02-07	33.350	33.570	33.350	33.550	16.775	5,388
2025-02-06	33.420	33.420	33.100	33.100	16.550	2,808
2025-02-05	34.080	34.080	33.050	33.510	16.755	2,130
2025-02-04	34.580	34.580	33.540	33.540	16.770	578
2025-02-03	35.190	35.190	34.340	34.340	17.170	238
2025-01-31	36.210	36.210	35.400	35.400	17.700	5,538
2025-01-30	36.730	36.730	36.210	36.210	18.105	536
2025-01-29	35.010	37.250	35.010	37.250	18.625	50
2025-01-28	35.600	36.480	35.600	35.630	17.815	13,602
2025-01-27	36.010	36.010	35.590	35.590	17.795	166
2025-01-24	35.700	37.160	35.650	37.160	18.580	39,062
2025-01-23	35.970	36.060	35.770	35.880	17.940	338
2025-01-22	37.150	37.560	36.510	37.560	18.780	174
2025-01-21	37.900	37.900	36.980	37.130	18.565	21,128
2025-01-20	37.120	37.120	37.120	37.120	18.560	2
2025-01-17	37.400	37.400	37.400	37.400	18.700	2
2025-01-16	36.900	37.650	36.880	37.400	18.700	88
2025-01-15	37.270	37.360	37.200	37.200	18.600	84
2025-01-14	37.770	37.770	37.770	37.770	18.885	200
2025-01-13	37.350	38.280	37.350	38.010	19.005	142
2025-01-10	39.390	39.390	38.000	38.120	19.060	14,320
2025-01-09	39.790	39.790	39.000	39.000	19.500	18
2025-01-08	39.920	39.920	39.250	39.470	19.735	3,952
2025-01-07	40.160	40.160	39.440	39.520	19.760	110
2025-01-06	40.010	40.250	39.590	39.760	19.880	22
2025-01-03	38.810	40.890	38.810	40.890	20.445	4,338
2025-01-02	38.810	41.080	38.810	40.200	20.100	1,392
2024-12-30	40.920	40.920	40.560	40.760	20.380	158
2024-12-27	40.560	40.560	40.560	40.560	20.280	0
2024-12-26	40.440	40.600	40.440	40.560	20.280	122
2024-12-23	39.540	40.160	39.540	40.040	20.020	838
2024-12-20	38.610	39.240	38.540	39.120	19.560	106
2024-12-19	40.640	40.640	39.150	39.400	19.700	130
2024-12-18	40.240	40.790	40.240	40.790	20.395	1,368
2024-12-17	40.120	40.120	39.360	39.600	19.800	228
2024-12-16	40.440	40.440	40.000	40.060	20.030	448
2024-12-13	40.230	40.230	39.720	39.720	19.860	172
2024-12-12	38.810	40.000	38.810	39.830	19.915	12,164
2024-12-11	40.240	40.240	39.120	39.120	19.560	26
2024-12-10	40.110	40.110	39.920	39.920	19.960	8
2024-12-09	39.660	40.640	39.660	40.640	20.320	126
2024-12-06	40.320	40.320	39.640	39.640	19.820	37,848
2024-12-05	40.680	40.680	39.880	40.040	20.020	21,264
2024-12-04	40.650	40.720	40.440	40.680	20.340	1,270
2024-12-03	42.000	42.000	41.150	41.150	20.575	4,040
2024-12-02	41.840	42.150	41.840	41.980	20.990	9,660
2024-11-29	41.900	41.900	40.520	40.810	20.405	7,344
2024-11-28	40.460	40.460	40.460	40.460	20.230	0
2024-11-27	40.130	40.460	40.110	40.460	20.230	194
2024-11-26	39.790	39.800	39.720	39.720	19.860	23,530
2024-11-25	40.010	40.280	39.920	39.920	19.960	154
2024-11-22	39.430	39.430	39.240	39.340	19.670	1,770
2024-11-21	38.860	39.240	38.860	39.130	19.565	3,938
2024-11-19	38.560	38.760	38.560	38.720	19.360	82
2024-11-18	37.650	38.480	37.300	38.480	19.240	712
2024-11-14	41.370	41.370	40.680	40.720	20.360	600
2024-11-13	40.800	41.070	40.800	40.960	20.480	76
2024-11-12	40.280	40.280	40.280	40.280	20.140	0

← NewerPage 8 of 21 · 1,251 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.