Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	56.170	56.170	54.990	55.740	27.870	18,474
2024-02-15	56.230	56.340	55.801	56.320	28.160	1,130
2024-02-14	56.130	56.625	55.470	55.480	27.740	7,786
2024-02-13	56.040	56.435	55.540	55.815	27.908	11,022
2024-02-12	55.585	55.910	55.290	55.910	27.955	37,666
2024-02-09	56.570	56.570	55.429	55.580	27.790	4,000
2024-02-08	56.310	56.610	56.050	56.050	28.025	4,072
2024-02-07	56.730	56.900	56.350	56.520	28.260	3,050
2024-02-06	55.260	56.145	55.130	55.960	27.980	11,176
2024-02-05	55.130	55.240	54.775	55.230	27.615	5,938
2024-02-02	55.900	55.900	55.010	55.388	27.694	7,000
2024-02-01	55.014	56.025	54.904	55.680	27.840	8,752
2024-01-31	55.370	55.520	55.052	55.052	27.526	1,286
2024-01-30	55.560	55.580	55.010	55.270	27.635	7,042
2024-01-29	55.420	55.810	55.340	55.560	27.780	8,872
2024-01-26	55.160	55.520	55.000	55.332	27.666	3,240
2024-01-25	55.400	55.430	54.910	55.040	27.520	6,158
2024-01-24	55.470	55.520	55.020	55.240	27.620	3,384
2024-01-23	56.235	56.300	54.900	55.609	27.804	12,098
2024-01-22	57.250	57.300	56.285	56.430	28.215	9,700
2024-01-19	57.530	57.530	56.561	57.020	28.510	8,100
2024-01-18	57.000	57.200	56.710	57.200	28.600	1,700
2024-01-17	57.290	57.530	56.350	57.190	28.595	6,526
2024-01-16	59.348	59.400	58.061	58.061	29.031	2,396
2024-01-12	59.122	59.284	58.890	59.000	29.500	1,288
2024-01-11	58.900	58.900	58.250	58.750	29.375	1,452
2024-01-10	58.740	59.089	58.349	58.759	29.380	27,144
2024-01-09	57.620	58.539	57.550	58.460	29.230	1,006,822
2024-01-08	57.570	57.849	57.515	57.789	28.894	922
2024-01-05	57.710	57.790	57.355	57.355	28.678	27,062
2024-01-04	57.480	58.497	57.480	58.045	29.023	82,388
2024-01-03	58.590	59.030	57.590	57.590	28.795	55,618
2024-01-02	57.800	58.809	57.500	58.681	29.341	13,324
2023-12-29	57.510	57.705	57.362	57.610	28.805	1,522
2023-12-28	57.510	57.510	57.255	57.338	28.669	1,446
2023-12-27	56.915	57.159	56.780	57.030	28.515	2,612
2023-12-22	55.380	56.300	55.380	56.090	28.045	97,010
2023-12-21	54.710	55.109	54.580	55.101	27.551	3,178
2023-12-20	55.280	55.520	54.990	55.020	27.510	3,262
2023-12-19	55.380	55.670	55.100	55.409	27.704	2,512
2023-12-18	55.250	55.470	54.760	55.300	27.650	2,370
2023-12-15	55.850	55.970	54.950	55.010	27.505	5,462
2023-12-14	56.550	56.680	55.370	55.400	27.700	4,472
2023-12-13	55.925	56.060	55.810	55.941	27.971	3,822
2023-12-12	55.260	55.840	55.160	55.489	27.745	831,408
2023-12-11	54.725	55.090	54.530	55.078	27.539	9,836
2023-12-08	54.130	54.290	53.740	54.025	27.013	2,984
2023-12-07	54.470	54.520	54.000	54.341	27.171	3,652
2023-12-06	54.337	54.450	53.580	54.090	27.045	5,158
2023-12-05	55.170	55.170	54.122	54.235	27.118	119,610
2023-12-04	54.970	55.570	54.740	55.040	27.520	35,018
2023-12-01	55.090	55.479	55.010	55.260	27.630	67,024
2023-11-30	54.840	54.880	54.210	54.700	27.350	50,564
2023-11-29	55.205	55.400	54.392	54.750	27.375	2,348
2023-11-28	54.700	55.179	54.700	55.170	27.585	2,350
2023-11-27	55.218	55.240	54.851	54.930	27.465	2,550
2023-11-24	55.160	55.281	55.080	55.095	27.548	1,178
2023-11-22	55.320	55.570	54.800	55.285	27.643	1,254,454
2023-11-21	54.970	55.055	54.690	54.958	27.479	2,286
2023-11-20	54.820	55.010	54.405	54.840	27.420	12,890

← NewerPage 12 of 21 · 1,228 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.