Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	102.45	102.50	102.39	102.50	25.625	228
2023-02-27	101.61	102.54	101.61	101.82	25.455	8,288
2023-02-24	102.69	102.69	100.49	100.49	25.122	124,396
2023-02-23	102.50	102.79	101.54	102.02	25.505	10,208
2023-02-22	102.17	102.85	102.17	102.59	25.648	1,672
2023-02-21	103.22	103.26	102.68	102.68	25.669	2,336
2023-02-17	104.37	104.91	104.08	104.08	26.020	4,356
2023-02-16	103.93	105.23	103.56	105.07	26.268	5,412
2023-02-15	104.19	104.19	104.19	104.19	26.048	200
2023-02-14	104.22	104.29	103.18	103.18	25.795	13,648
2023-02-13	102.80	103.95	102.80	103.94	25.985	157,824
2023-02-10	102.31	102.99	102.31	102.99	25.748	432
2023-02-09	102.09	103.57	102.09	103.04	25.760	197,964
2023-02-08	102.56	102.56	102.41	102.56	25.640	824,432
2023-02-07	102.29	102.97	101.63	101.64	25.410	1,632
2023-02-06	102.12	103.19	101.92	103.06	25.766	9,072
2023-02-03	102.18	102.28	100.73	101.08	25.270	4,336
2023-02-02	104.04	104.10	101.88	101.96	25.490	586,036
2023-02-01	103.51	103.83	102.68	102.68	25.670	8,648
2023-01-31	102.77	103.22	102.77	103.22	25.805	2,716
2023-01-30	102.20	103.09	102.20	102.45	25.613	1,172
2023-01-27	103.03	103.85	102.64	103.06	25.765	1,852
2023-01-26	103.54	103.95	103.19	103.95	25.987	4,040
2023-01-25	103.02	103.27	101.99	102.98	25.745	3,753,236
2023-01-24	100.11	102.77	100.11	102.77	25.692	68,020
2023-01-23	100.00	100.59	99.880	100.14	25.035	121,632
2023-01-20	99.860	99.860	98.630	99.298	24.825	1,051,144
2023-01-19	101.30	101.30	99.755	100.39	25.098	5,348
2023-01-18	102.64	102.94	100.50	100.52	25.130	6,640
2023-01-17	102.76	103.71	102.36	102.49	25.623	35,516
2023-01-13	99.645	101.50	99.645	101.50	25.374	2,368
2023-01-12	99.940	101.09	99.840	100.68	25.170	3,504
2023-01-11	101.04	101.04	100.11	100.61	25.151	4,680
2023-01-10	101.75	102.18	100.40	100.61	25.153	932,160
2023-01-09	102.27	103.01	101.94	101.94	25.485	3,760
2023-01-06	102.55	102.55	102.49	102.49	25.623	272
2023-01-05	101.33	101.33	100.64	100.64	25.160	1,352
2023-01-04	101.32	102.64	101.32	102.58	25.644	1,786,064
2023-01-03	101.80	102.00	100.58	100.97	25.243	1,408
2022-12-30	101.33	101.33	101.15	101.30	25.324	500
2022-12-29	101.36	102.51	101.36	102.29	25.573	5,720
2022-12-28	102.48	102.67	101.78	101.78	25.446	4,648
2022-12-23	100.96	101.21	100.51	101.14	25.286	3,596
2022-12-22	101.01	101.01	99.657	99.716	24.929	3,164
2022-12-21	101.16	102.66	101.16	102.26	25.566	1,106,036
2022-12-20	100.46	101.50	100.46	101.50	25.375	1,660
2022-12-19	101.18	101.55	100.45	100.45	25.113	1,228
2022-12-16	98.975	100.17	98.482	99.665	24.916	7,436
2022-12-15	100.84	101.90	99.180	99.404	24.851	1,048,360
2022-12-14	100.48	102.17	100.48	101.84	25.459	1,816
2022-12-13	100.82	102.72	99.870	100.21	25.052	314,208
2022-12-12	100.41	100.62	99.830	100.24	25.059	2,460
2022-12-09	100.71	100.85	100.30	100.32	25.080	4,980
2022-12-08	100.94	101.67	100.94	101.67	25.416	496
2022-12-07	101.71	101.71	100.88	100.88	25.221	2,148
2022-12-06	102.64	103.00	101.09	101.09	25.271	5,696
2022-12-05	102.64	102.86	101.81	102.33	25.582	8,552
2022-12-02	102.30	103.82	102.30	103.79	25.946	1,576
2022-12-01	102.54	103.09	102.19	102.93	25.732	4,728
2022-11-30	99.760	101.61	99.405	101.58	25.395	3,904

← NewerPage 16 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.