Monster Beverage Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	29.090	29.460	28.850	29.040	29.040	3,698
2026-10-15	28.110	29.000	28.110	28.620	28.620	12,442
2026-10-14	27.800	27.800	27.300	27.790	27.790	136
2026-10-13	27.570	27.600	27.150	27.150	27.150	18
2026-10-09	27.200	27.500	27.180	27.500	27.500	2,084
2026-10-08	27.210	27.640	27.210	27.540	27.540	2,212
2026-10-07	27.480	27.480	26.740	26.800	26.800	9,070
2026-10-06	27.120	27.480	26.710	27.480	27.480	1,792
2026-10-05	28.210	28.210	26.810	27.280	27.280	254
2026-10-02	27.730	27.930	27.660	27.930	27.930	36
2026-10-01	27.300	27.580	27.300	27.450	27.450	188
2026-09-30	26.820	27.220	26.820	27.030	27.030	219
2026-09-29	27.240	27.240	26.810	26.810	26.810	4,723
2026-09-28	27.210	27.390	26.970	27.240	27.240	656
2026-09-25	27.220	27.960	27.220	27.870	27.870	3,503
2026-09-24	28.010	28.010	27.310	27.310	27.310	2,010
2026-09-23	27.730	28.230	27.730	28.200	28.200	79
2026-09-22	28.350	28.590	28.300	28.300	28.300	2,072
2026-09-21	28.650	28.650	28.220	28.350	28.350	3,639
2026-09-18	28.650	28.980	28.650	28.860	28.860	3,053

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

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.