Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	57.640	58.225	57.640	58.138	29.069	7,406
2023-08-22	57.420	57.420	57.132	57.385	28.693	1,048
2023-08-21	57.340	57.822	57.182	57.398	28.699	416
2023-08-18	57.170	57.245	56.792	57.130	28.565	13,790
2023-08-17	58.275	58.290	57.672	57.672	28.836	5,466
2023-08-16	58.580	58.898	58.390	58.390	29.195	141,118
2023-08-15	59.000	59.102	58.439	58.439	29.220	2,196
2023-08-14	58.180	59.188	58.180	58.845	29.423	35,334
2023-08-11	58.202	58.429	57.995	58.075	29.038	1,432
2023-08-10	58.095	58.782	58.095	58.205	29.103	3,628
2023-08-09	57.640	57.680	57.240	57.509	28.754	2,098
2023-08-08	58.440	58.505	57.015	57.185	28.593	7,024
2023-08-07	56.050	58.009	55.780	57.925	28.963	20,700
2023-08-04	56.901	56.901	55.492	55.975	27.988	7,146
2023-08-03	57.510	58.242	57.440	58.120	29.060	2,586
2023-08-02	57.660	57.822	57.430	57.631	28.816	3,248
2023-08-01	57.600	57.920	57.490	57.710	28.855	314,442
2023-07-31	57.980	57.980	57.055	57.375	28.688	3,374
2023-07-28	58.219	58.379	58.009	58.035	29.018	2,550
2023-07-27	58.545	58.640	57.735	57.735	28.868	6,054
2023-07-26	57.980	58.109	57.761	58.020	29.010	4,448
2023-07-25	58.378	58.710	58.295	58.370	29.185	9,836
2023-07-24	58.300	58.305	57.950	58.305	29.153	6,806
2023-07-21	57.989	58.420	57.930	58.229	29.115	5,958
2023-07-20	57.210	57.740	57.111	57.475	28.738	775,004
2023-07-19	57.026	57.388	56.912	57.300	28.650	4,968
2023-07-18	57.210	57.374	56.062	56.221	28.110	14,110
2023-07-17	57.200	57.815	57.170	57.255	28.628	5,736
2023-07-14	56.788	57.375	56.711	57.375	28.688	2,082
2023-07-13	56.310	56.785	56.240	56.749	28.375	4,562
2023-07-12	56.000	56.459	55.765	56.305	28.153	19,012
2023-07-11	56.330	56.449	55.330	55.435	27.718	7,014
2023-07-10	56.150	56.989	56.150	56.565	28.283	4,372
2023-07-07	56.480	56.623	56.012	56.228	28.114	10,874
2023-07-06	56.598	56.924	56.520	56.782	28.391	6,532
2023-07-05	57.083	57.319	56.750	56.868	28.434	6,670
2023-07-03	57.120	57.120	56.488	56.933	28.466	3,834
2023-06-30	57.930	57.980	57.258	57.435	28.718	7,798
2023-06-29	56.965	57.642	56.943	57.510	28.755	15,594
2023-06-28	57.970	57.970	57.267	57.458	28.729	60,336
2023-06-27	57.940	58.328	57.708	58.209	29.105	7,276
2023-06-26	58.640	58.640	57.960	58.070	29.035	5,738
2023-06-23	59.850	60.015	58.783	59.060	29.530	8,438
2023-06-22	58.630	59.620	58.630	59.620	29.810	5,480
2023-06-21	58.205	58.797	57.941	58.442	29.221	4,226
2023-06-20	58.600	58.837	58.287	58.679	29.340	4,818
2023-06-19	59.160	59.160	59.160	59.160	29.580	248
2023-06-16	59.160	59.209	58.692	58.692	29.346	2,844
2023-06-15	58.770	58.799	58.351	58.760	29.380	10,804
2023-06-14	58.280	58.418	57.900	57.900	28.950	7,960
2023-06-13	58.209	58.295	57.935	58.058	29.029	3,008
2023-06-12	57.390	57.655	56.992	57.589	28.795	7,132
2023-06-09	57.295	57.549	57.070	57.151	28.576	1,972
2023-06-08	56.605	57.335	56.489	57.170	28.585	1,126,334
2023-06-07	57.965	58.315	57.360	57.505	28.753	5,760
2023-06-06	59.210	59.210	58.080	58.165	29.083	6,178
2023-06-05	59.435	59.799	59.142	59.235	29.618	4,098
2023-06-02	59.110	59.797	59.110	59.675	29.838	6,188
2023-06-01	58.659	59.395	58.570	59.300	29.650	23,448
2023-05-31	58.148	58.440	57.750	58.425	29.213	23,852

← NewerPage 14 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.