Monster Beverage Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 51.110 | 51.110 | 45.985 | 46.655 | 23.328 | 21,200 |
| 2024-08-12 | 46.250 | 46.550 | 45.995 | 46.100 | 23.050 | 6,756 |
| 2024-08-09 | 45.090 | 46.115 | 45.090 | 46.110 | 23.055 | 9,440 |
| 2024-08-08 | 46.860 | 46.880 | 43.339 | 45.001 | 22.500 | 54,698 |
| 2024-08-07 | 51.000 | 51.510 | 50.760 | 50.970 | 25.485 | 5,508 |
| 2024-08-06 | 50.400 | 51.740 | 50.400 | 51.445 | 25.723 | 9,660 |
| 2024-08-05 | 51.380 | 53.600 | 50.379 | 50.481 | 25.240 | 13,742 |
| 2024-08-02 | 52.000 | 52.367 | 50.430 | 51.171 | 25.585 | 56,398 |
| 2024-08-01 | 51.420 | 51.690 | 51.120 | 51.240 | 25.620 | 102,054 |
| 2024-07-31 | 52.000 | 52.105 | 51.450 | 52.040 | 26.020 | 247,970 |
| 2024-07-30 | 51.237 | 51.540 | 50.880 | 51.535 | 25.768 | 3,760 |
| 2024-07-29 | 50.950 | 51.680 | 50.600 | 51.425 | 25.713 | 889,720 |
| 2024-07-26 | 50.279 | 50.988 | 50.090 | 50.760 | 25.380 | 6,148 |
| 2024-07-25 | 49.830 | 50.311 | 49.479 | 49.935 | 24.968 | 15,210 |
| 2024-07-24 | 54.501 | 54.501 | 49.431 | 49.535 | 24.768 | 436,922 |
| 2024-07-23 | 50.440 | 50.741 | 50.295 | 50.741 | 25.370 | 85,440 |
| 2024-07-22 | 50.802 | 50.908 | 49.655 | 50.199 | 25.099 | 14,268 |
| 2024-07-19 | 50.900 | 51.125 | 50.540 | 50.960 | 25.480 | 6,488 |
| 2024-07-18 | 50.620 | 51.659 | 50.580 | 51.580 | 25.790 | 6,142 |
| 2024-07-17 | 50.880 | 51.450 | 50.591 | 50.665 | 25.333 | 8,970 |
| 2024-07-16 | 49.860 | 50.458 | 49.725 | 50.429 | 25.214 | 4,918 |
| 2024-07-15 | 50.550 | 50.690 | 50.050 | 50.119 | 25.059 | 8,624 |
| 2024-07-12 | 50.500 | 51.070 | 50.500 | 51.060 | 25.530 | 15,946 |
| 2024-07-11 | 49.740 | 50.770 | 49.700 | 50.445 | 25.223 | 13,820 |
| 2024-07-10 | 49.830 | 49.903 | 49.270 | 49.545 | 24.773 | 9,420 |
| 2024-07-09 | 50.190 | 50.190 | 49.720 | 49.900 | 24.950 | 8,054 |
| 2024-07-08 | 49.580 | 50.145 | 49.480 | 50.005 | 25.003 | 10,080 |
| 2024-07-05 | 49.010 | 49.575 | 48.980 | 49.490 | 24.745 | 9,970 |
| 2024-07-03 | 49.210 | 49.620 | 49.010 | 49.267 | 24.634 | 59,700 |
| 2024-07-02 | 50.100 | 50.100 | 49.181 | 49.221 | 24.610 | 45,350 |
| 2024-07-01 | 50.040 | 50.220 | 49.585 | 49.945 | 24.973 | 152,750 |
| 2024-06-28 | 50.459 | 50.570 | 50.000 | 50.298 | 25.149 | 197,562 |
| 2024-06-27 | 50.490 | 50.670 | 50.282 | 50.465 | 25.233 | 7,370 |
| 2024-06-26 | 50.140 | 50.880 | 49.600 | 50.475 | 25.238 | 529,486 |
| 2024-06-25 | 49.590 | 50.300 | 49.510 | 49.990 | 24.995 | 16,920 |
| 2024-06-24 | 48.945 | 49.750 | 48.935 | 49.565 | 24.783 | 11,362 |
| 2024-06-21 | 48.900 | 49.540 | 48.900 | 49.420 | 24.710 | 19,496 |
| 2024-06-20 | 48.520 | 49.070 | 48.350 | 48.899 | 24.449 | 6,984 |
| 2024-06-18 | 49.220 | 49.220 | 48.555 | 48.555 | 24.278 | 1,170,082 |
| 2024-06-17 | 47.830 | 49.160 | 47.664 | 49.135 | 24.568 | 13,550 |
| 2024-06-14 | 48.380 | 48.769 | 47.859 | 47.859 | 23.929 | 8,698 |
| 2024-06-13 | 49.790 | 49.918 | 48.566 | 48.800 | 24.400 | 18,078 |
| 2024-06-12 | 51.215 | 51.360 | 49.340 | 49.351 | 24.675 | 23,752 |
| 2024-06-11 | 50.960 | 51.160 | 50.350 | 50.911 | 25.455 | 11,232 |
| 2024-06-10 | 52.410 | 52.550 | 51.131 | 51.398 | 25.699 | 14,418 |
| 2024-06-07 | 52.270 | 52.518 | 52.030 | 52.245 | 26.123 | 13,996 |
| 2024-06-06 | 54.427 | 54.427 | 52.000 | 52.010 | 26.005 | 53,196 |
| 2024-06-05 | 52.190 | 52.449 | 51.820 | 52.320 | 26.160 | 15,698 |
| 2024-06-04 | 52.030 | 52.258 | 51.600 | 51.720 | 25.860 | 11,174 |
| 2024-06-03 | 51.800 | 52.060 | 51.405 | 51.530 | 25.765 | 16,846 |
| 2024-05-31 | 51.370 | 51.474 | 50.890 | 51.259 | 25.629 | 12,908 |
| 2024-05-30 | 52.060 | 52.370 | 51.070 | 51.270 | 25.635 | 14,660 |
| 2024-05-29 | 51.600 | 52.295 | 51.430 | 52.060 | 26.030 | 13,394 |
| 2024-05-28 | 52.930 | 52.930 | 51.435 | 51.798 | 25.899 | 881,474 |
| 2024-05-24 | 53.000 | 53.020 | 52.690 | 52.890 | 26.445 | 12,848 |
| 2024-05-23 | 53.100 | 53.191 | 52.635 | 52.715 | 26.358 | 59,394 |
| 2024-05-22 | 53.380 | 53.441 | 53.122 | 53.150 | 26.575 | 17,212 |
| 2024-05-21 | 53.750 | 53.750 | 53.100 | 53.229 | 26.614 | 18,450 |
| 2024-05-20 | 54.890 | 54.890 | 53.530 | 53.550 | 26.775 | 18,504 |
| 2024-05-17 | 53.900 | 54.215 | 53.890 | 53.930 | 26.965 | 3,774 |
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.