Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	54.910	55.000	54.176	54.509	27.255	4,486
2023-11-16	55.700	55.945	55.200	55.200	27.600	3,052
2023-11-15	55.680	55.899	55.405	55.490	27.745	135,650
2023-11-14	56.000	56.100	55.360	55.360	27.680	2,968
2023-11-13	55.320	55.755	55.320	55.435	27.718	65,154
2023-11-10	55.180	55.350	54.420	55.011	27.506	5,330
2023-11-09	56.000	56.000	54.941	55.215	27.608	8,948
2023-11-08	55.980	56.120	55.639	55.762	27.881	665,814
2023-11-07	56.120	56.130	55.660	56.038	28.019	2,372
2023-11-06	55.560	56.910	55.560	56.372	28.186	202,690
2023-11-03	57.302	58.900	55.410	55.900	27.950	15,210
2023-11-02	51.760	52.710	51.760	52.630	26.315	124,646
2023-11-01	51.204	51.600	51.070	51.465	25.733	808,402
2023-10-31	50.890	51.048	50.591	50.955	25.478	3,478
2023-10-30	50.490	50.805	50.330	50.805	25.403	4,048
2023-10-27	49.910	50.360	49.593	49.795	24.898	1,532
2023-10-26	50.080	50.290	49.990	50.155	25.078	3,146
2023-10-25	50.000	50.520	49.910	50.215	25.108	8,664
2023-10-24	49.230	50.815	49.190	50.170	25.085	125,544
2023-10-23	49.645	50.568	49.475	50.465	25.233	11,886
2023-10-20	50.375	50.659	50.101	50.260	25.130	5,008
2023-10-19	49.840	50.800	49.840	50.480	25.240	250,332
2023-10-18	49.740	50.380	49.680	50.170	25.085	2,088
2023-10-17	48.770	49.830	48.630	49.680	24.840	18,514
2023-10-16	48.090	48.768	47.870	48.680	24.340	11,064
2023-10-13	47.710	47.990	47.130	47.460	23.730	17,176
2023-10-12	49.580	49.590	47.450	47.450	23.725	18,852
2023-10-11	50.730	50.865	49.431	49.540	24.770	8,164
2023-10-10	50.295	50.618	49.686	50.439	25.220	9,304
2023-10-09	49.828	49.890	48.855	49.500	24.750	4,428
2023-10-06	50.010	50.010	48.510	49.710	24.855	14,214
2023-10-05	52.380	52.380	50.500	50.500	25.250	10,654
2023-10-04	50.880	51.330	50.682	51.330	25.665	2,794
2023-10-03	52.389	52.389	50.765	50.838	25.419	24,108
2023-10-02	52.844	52.899	52.351	52.492	26.246	5,344
2023-09-29	53.550	53.566	52.785	52.785	26.393	2,956
2023-09-28	53.120	53.441	53.120	53.355	26.678	120,720
2023-09-27	54.320	54.469	52.975	52.975	26.488	30,362
2023-09-26	54.488	54.539	54.305	54.465	27.233	3,170
2023-09-25	54.270	54.675	54.270	54.475	27.238	2,758
2023-09-22	54.916	54.988	54.551	54.838	27.419	952
2023-09-21	55.570	55.570	54.791	54.905	27.453	11,868
2023-09-20	56.100	56.100	55.962	55.962	27.981	486
2023-09-19	56.020	56.065	55.700	56.065	28.033	4,164
2023-09-18	56.225	56.442	56.091	56.420	28.210	726
2023-09-15	56.860	56.930	56.005	56.038	28.019	4,886
2023-09-14	56.590	56.998	56.356	56.948	28.474	2,744
2023-09-13	56.075	56.920	56.060	56.920	28.460	1,264
2023-09-12	56.715	56.730	56.255	56.259	28.129	1,894
2023-09-11	56.440	56.919	56.440	56.919	28.460	1,846
2023-09-08	56.520	56.599	56.270	56.449	28.225	1,098
2023-09-07	56.404	56.715	55.995	56.628	28.314	1,752
2023-09-06	56.107	56.279	55.891	56.190	28.095	2,156
2023-09-05	56.260	56.300	55.402	55.548	27.774	6,376
2023-09-01	57.652	57.700	56.525	56.883	28.442	6,586
2023-08-31	58.001	58.060	57.499	57.839	28.919	3,286
2023-08-30	58.780	58.888	58.305	58.305	29.153	5,108
2023-08-29	57.710	58.245	57.685	58.235	29.118	2,614
2023-08-25	57.220	57.290	56.920	57.188	28.594	2,082
2023-08-24	58.080	58.200	57.289	57.350	28.675	1,884

← NewerPage 13 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.