Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	46.420	47.210	44.890	47.190	47.190	13,527
2026-10-16	45.500	46.408	44.970	45.575	45.575	8,159
2026-10-15	44.360	45.930	44.140	45.320	45.320	9,675
2026-10-14	42.700	44.130	42.700	44.080	44.080	4,563
2026-10-13	43.630	45.000	43.270	43.410	43.410	1,233
2026-10-12	44.080	44.250	43.010	43.770	43.770	2,561
2026-10-09	43.630	44.500	42.780	43.670	43.670	9,166
2026-10-08	41.900	44.119	41.900	43.910	43.910	5,271
2026-10-07	42.800	43.880	42.585	42.840	42.840	4,520
2026-10-06	43.500	44.020	42.710	42.950	42.950	3,223
2026-10-05	42.880	43.600	42.500	43.500	43.500	5,690
2026-10-02	42.190	43.030	41.800	42.490	42.490	4,650
2026-10-01	41.660	42.500	41.000	41.990	41.990	14,658
2026-09-30	42.500	42.500	41.000	41.980	41.980	88,613
2026-09-29	41.910	42.500	41.060	41.670	41.670	12,299
2026-09-28	43.120	44.400	41.240	41.830	41.830	35,498
2026-09-25	42.250	43.450	42.124	43.091	43.091	17,111
2026-09-24	43.030	44.360	42.750	42.829	42.829	17,800
2026-09-23	43.910	45.100	43.325	43.680	43.680	13,278
2026-09-22	44.880	45.000	43.540	44.580	44.580	35,323
2026-09-21	44.880	44.880	43.410	44.390	44.390	7,253
2026-09-18	44.400	45.230	43.620	44.920	44.920	3,519
2026-09-17	44.990	45.300	43.870	44.470	44.470	12,351
2026-09-16	44.990	45.600	44.200	44.870	44.870	4,180
2026-09-15	44.240	44.970	43.640	44.848	44.848	8,560
2026-09-14	43.520	44.410	43.140	44.180	44.180	7,811
2026-09-11	43.290	43.700	42.740	43.380	43.380	4,081
2026-09-10	42.550	43.515	42.110	43.350	43.350	27,643
2026-09-09	43.250	44.000	42.180	42.670	42.670	15,133
2026-09-08	43.350	44.000	43.000	43.185	43.185	64,626
2026-09-04	44.090	45.200	43.000	43.800	43.800	4,389
2026-09-03	44.780	45.300	44.000	44.330	44.330	3,372
2026-09-02	43.580	45.520	43.580	44.510	44.510	5,559
2026-09-01	45.590	46.850	45.070	45.160	45.160	26,252
2026-08-31	46.820	47.420	45.500	45.932	45.932	8,797
2026-08-28	46.200	47.990	46.200	46.710	46.710	3,273
2026-08-27	47.310	49.500	46.450	46.950	46.950	16,130
2026-08-26	49.990	49.990	48.040	48.150	48.150	16,034
2026-08-25	48.960	50.000	47.460	48.710	48.710	4,222
2026-08-24	47.400	49.119	47.240	48.810	48.810	11,948
2026-08-21	47.010	48.099	47.010	47.950	47.950	5,084
2026-08-20	47.980	47.980	46.580	47.320	47.320	4,920
2026-08-19	47.710	47.830	46.300	47.810	47.810	7,430
2026-08-18	46.010	47.490	45.120	47.380	47.380	12,791
2026-08-17	47.040	47.200	45.480	45.720	45.720	8,640
2026-08-14	47.020	47.490	45.210	46.560	46.560	4,157
2026-08-13	45.980	46.960	45.340	46.910	46.910	11,532
2026-08-12	46.050	47.000	45.050	45.670	45.670	10,486
2026-08-11	46.400	47.000	45.160	45.820	45.820	18,788
2026-08-10	90.450	92.760	89.520	91.530	45.765	7,220
2026-08-07	94.000	95.280	89.500	90.120	45.060	24,070
2026-08-06	95.520	98.940	92.850	93.480	46.740	7,050
2026-08-05	94.530	97.950	92.770	94.800	47.400	16,766
2026-08-04	93.570	96.000	92.020	93.850	46.925	4,358
2026-08-03	96.380	97.920	92.620	93.260	46.630	8,322
2026-07-31	97.910	98.420	94.000	96.840	48.420	3,280
2026-07-30	98.100	98.100	94.100	96.740	48.370	8,190
2026-07-29	99.000	99.340	96.960	97.100	48.550	2,836
2026-07-28	95.810	99.150	92.400	97.410	48.705	6,788
2026-07-27	94.040	95.580	92.020	95.290	47.645	8,214

Page 1 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.