Monster Beverage Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 54.418 | 54.490 | 54.070 | 54.160 | 27.080 | 8,900 |
| 2024-05-15 | 54.480 | 54.690 | 54.120 | 54.530 | 27.265 | 1,587,604 |
| 2024-05-14 | 54.610 | 54.720 | 53.985 | 54.275 | 27.138 | 19,658 |
| 2024-05-13 | 55.580 | 55.785 | 54.750 | 54.750 | 27.375 | 6,792 |
| 2024-05-10 | 55.270 | 55.680 | 55.070 | 55.610 | 27.805 | 4,012 |
| 2024-05-09 | 54.320 | 55.306 | 54.320 | 55.065 | 27.533 | 4,782 |
| 2024-05-08 | 55.270 | 55.270 | 54.200 | 54.380 | 27.190 | 8,660 |
| 2024-05-07 | 54.485 | 54.540 | 54.082 | 54.345 | 27.173 | 10,258 |
| 2024-05-03 | 54.460 | 54.930 | 53.265 | 54.755 | 27.378 | 5,742 |
| 2024-05-02 | 53.870 | 54.000 | 53.260 | 53.580 | 26.790 | 2,060 |
| 2024-05-01 | 53.030 | 53.630 | 52.910 | 53.610 | 26.805 | 14,876 |
| 2024-04-30 | 54.000 | 54.090 | 53.616 | 53.800 | 26.900 | 4,124 |
| 2024-04-29 | 54.000 | 54.069 | 53.340 | 53.990 | 26.995 | 861,166 |
| 2024-04-26 | 52.610 | 53.525 | 52.610 | 53.525 | 26.763 | 854 |
| 2024-04-25 | 54.240 | 54.240 | 51.990 | 53.030 | 26.515 | 15,332 |
| 2024-04-24 | 53.220 | 54.808 | 53.130 | 54.730 | 27.365 | 24,492 |
| 2024-04-23 | 53.440 | 53.648 | 53.230 | 53.490 | 26.745 | 4,500 |
| 2024-04-22 | 53.410 | 53.685 | 53.305 | 53.685 | 26.843 | 15,050 |
| 2024-04-19 | 53.450 | 53.570 | 52.792 | 53.000 | 26.500 | 8,536 |
| 2024-04-18 | 54.250 | 54.390 | 53.215 | 53.245 | 26.623 | 137,374 |
| 2024-04-17 | 54.830 | 55.110 | 54.120 | 54.145 | 27.073 | 6,008 |
| 2024-04-16 | 54.210 | 54.970 | 54.010 | 54.930 | 27.465 | 4,974 |
| 2024-04-15 | 55.150 | 55.430 | 54.060 | 54.475 | 27.238 | 11,906 |
| 2024-04-12 | 54.360 | 54.610 | 54.320 | 54.520 | 27.260 | 9,186 |
| 2024-04-11 | 54.770 | 55.110 | 54.520 | 54.950 | 27.475 | 10,118 |
| 2024-04-10 | 55.002 | 55.300 | 54.295 | 54.460 | 27.230 | 16,694 |
| 2024-04-09 | 55.690 | 55.990 | 55.400 | 55.670 | 27.835 | 1,530,292 |
| 2024-04-08 | 55.820 | 55.910 | 55.700 | 55.740 | 27.870 | 9,774 |
| 2024-04-05 | 55.920 | 56.860 | 55.570 | 55.890 | 27.945 | 4,654 |
| 2024-04-04 | 56.285 | 56.755 | 56.180 | 56.539 | 28.270 | 17,632 |
| 2024-04-03 | 56.900 | 57.092 | 56.285 | 56.285 | 28.143 | 5,108 |
| 2024-04-02 | 57.755 | 57.755 | 56.986 | 57.095 | 28.548 | 15,364 |
| 2024-03-28 | 59.770 | 59.980 | 59.270 | 59.550 | 29.775 | 2,274 |
| 2024-03-27 | 59.720 | 60.130 | 59.230 | 59.267 | 29.634 | 3,834 |
| 2024-03-26 | 59.300 | 59.560 | 59.185 | 59.250 | 29.625 | 1,270 |
| 2024-03-25 | 59.590 | 59.820 | 59.000 | 59.289 | 29.644 | 11,244 |
| 2024-03-22 | 59.730 | 59.880 | 59.420 | 59.675 | 29.838 | 7,820 |
| 2024-03-21 | 59.834 | 60.520 | 59.834 | 60.145 | 30.073 | 5,430 |
| 2024-03-20 | 60.810 | 60.810 | 59.905 | 60.085 | 30.043 | 5,428 |
| 2024-03-19 | 60.940 | 60.990 | 60.450 | 60.720 | 30.360 | 1,454 |
| 2024-03-18 | 60.875 | 61.200 | 60.670 | 60.981 | 30.491 | 9,090 |
| 2024-03-15 | 59.820 | 60.565 | 59.535 | 60.360 | 30.180 | 8,930 |
| 2024-03-14 | 61.101 | 61.195 | 60.297 | 60.297 | 30.149 | 5,756 |
| 2024-03-13 | 59.830 | 61.180 | 59.810 | 61.100 | 30.550 | 16,678 |
| 2024-03-12 | 59.130 | 59.860 | 58.950 | 59.805 | 29.903 | 3,068 |
| 2024-03-11 | 58.870 | 59.490 | 58.783 | 59.210 | 29.605 | 26,088 |
| 2024-03-08 | 59.201 | 59.695 | 58.890 | 59.115 | 29.558 | 6,008 |
| 2024-03-07 | 58.310 | 59.450 | 58.310 | 59.361 | 29.681 | 515,572 |
| 2024-03-06 | 58.090 | 58.560 | 57.535 | 58.500 | 29.250 | 8,820 |
| 2024-03-05 | 58.460 | 58.554 | 57.951 | 58.215 | 29.108 | 6,436 |
| 2024-03-04 | 58.750 | 59.155 | 58.489 | 58.615 | 29.308 | 9,160 |
| 2024-03-01 | 58.605 | 59.107 | 58.360 | 58.735 | 29.368 | 3,500 |
| 2024-02-29 | 58.400 | 60.030 | 58.140 | 58.740 | 29.370 | 19,024 |
| 2024-02-28 | 56.225 | 56.230 | 55.140 | 56.141 | 28.070 | 9,610 |
| 2024-02-27 | 55.500 | 55.740 | 55.381 | 55.560 | 27.780 | 636 |
| 2024-02-26 | 55.230 | 55.750 | 55.140 | 55.550 | 27.775 | 701,526 |
| 2024-02-23 | 55.046 | 55.665 | 55.006 | 55.265 | 27.633 | 7,182 |
| 2024-02-22 | 54.915 | 55.246 | 54.795 | 55.200 | 27.600 | 15,840 |
| 2024-02-21 | 55.600 | 55.620 | 54.960 | 55.000 | 27.500 | 5,962 |
| 2024-02-20 | 55.280 | 55.645 | 54.960 | 55.265 | 27.633 | 16,240 |
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.