Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	57.500	57.890	57.366	57.705	28.853	9,486
2023-05-26	57.350	57.780	57.290	57.739	28.870	3,676
2023-05-25	57.090	57.515	56.818	57.435	28.718	5,116
2023-05-24	57.940	57.940	57.480	57.675	28.838	299,002
2023-05-23	58.902	59.050	57.722	57.851	28.926	18,716
2023-05-22	59.990	60.220	59.280	59.290	29.645	16,968
2023-05-19	60.250	60.250	59.400	59.400	29.700	3,794
2023-05-18	59.430	59.851	59.325	59.639	29.820	10,218
2023-05-17	59.940	59.940	59.173	59.529	29.765	319,222
2023-05-16	59.690	60.118	59.326	59.880	29.940	321,956
2023-05-15	59.700	59.790	59.130	59.765	29.883	7,582
2023-05-12	59.215	59.685	59.200	59.329	29.665	78,688
2023-05-11	59.310	59.310	58.681	59.002	29.501	9,890
2023-05-10	58.920	59.315	58.630	59.115	29.558	12,828
2023-05-09	59.040	59.570	58.528	58.528	29.264	353,462
2023-05-05	59.540	60.440	59.250	59.650	29.825	12,044
2023-05-04	58.665	58.749	57.808	58.030	29.015	10,634
2023-05-03	57.780	58.495	57.659	58.371	29.186	7,752
2023-05-02	56.845	57.285	56.410	57.285	28.643	5,768
2023-04-28	55.300	55.899	55.300	55.800	27.900	2,430
2023-04-27	54.270	55.095	54.260	55.068	27.534	1,796,172
2023-04-26	53.820	54.575	53.820	54.469	27.234	6,356
2023-04-25	53.770	54.349	53.770	54.165	27.083	7,162
2023-04-24	53.230	53.955	53.110	53.578	26.789	22,458
2023-04-21	53.050	53.140	52.805	53.072	26.536	4,058
2023-04-20	52.540	53.125	52.315	53.000	26.500	17,098
2023-04-19	52.750	52.750	52.352	52.520	26.260	12,252
2023-04-18	52.880	52.880	52.082	52.089	26.044	19,612
2023-04-17	52.740	52.812	52.740	52.812	26.406	10,120
2023-04-14	52.650	52.781	52.300	52.310	26.155	13,882
2023-04-13	52.670	52.820	52.285	52.690	26.345	16,184
2023-04-12	52.410	52.805	52.216	52.805	26.403	15,332
2023-04-11	52.400	52.400	52.080	52.278	26.139	957,524
2023-04-06	52.370	52.999	51.341	52.640	26.320	5,460
2023-04-05	53.385	53.721	53.082	53.141	26.571	1,756
2023-04-04	53.502	53.625	53.071	53.306	26.653	8,062
2023-04-03	54.155	54.459	53.240	53.570	26.785	976,648
2023-03-31	52.937	53.819	52.820	53.819	26.909	13,044
2023-03-30	52.380	52.429	52.099	52.429	26.214	1,960
2023-03-29	51.864	52.138	51.421	52.138	26.069	2,352
2023-03-28	52.184	52.745	51.800	51.854	25.927	7,460
2023-03-27	104.66	105.01	104.49	104.53	26.133	660
2023-03-24	102.41	103.88	102.41	103.88	25.970	520
2023-03-23	102.35	103.05	102.35	102.92	25.730	25,940
2023-03-22	103.69	104.29	103.07	103.07	25.766	3,784
2023-03-21	104.67	104.67	103.37	103.49	25.872	753,104
2023-03-20	103.60	104.21	103.46	103.84	25.959	1,544
2023-03-17	103.51	103.71	103.27	103.52	25.881	49,168
2023-03-16	102.26	103.26	102.11	103.26	25.815	22,980
2023-03-15	101.19	102.46	101.19	102.45	25.614	3,632
2023-03-14	100.62	101.61	100.62	100.89	25.223	21,664
2023-03-13	99.765	102.19	99.765	101.49	25.373	29,144
2023-03-10	102.68	102.68	100.22	100.22	25.054	3,732
2023-03-09	103.12	103.78	103.05	103.05	25.763	1,100,912
2023-03-08	103.56	103.56	102.74	102.74	25.686	2,580
2023-03-07	103.98	104.34	103.05	103.10	25.774	373,136
2023-03-06	102.26	104.00	101.93	103.82	25.955	32,748
2023-03-03	102.26	102.26	101.09	101.62	25.404	3,048
2023-03-02	99.190	102.15	99.190	101.83	25.458	121,656
2023-03-01	98.125	99.238	97.260	99.238	24.810	18,060

← NewerPage 15 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.