Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	101.77	101.77	100.01	100.36	25.090	4,984
2022-11-28	103.73	103.98	102.76	102.76	25.691	2,264
2022-11-25	103.86	103.86	103.30	103.40	25.850	1,548
2022-11-23	103.42	104.27	103.42	103.76	25.940	1,772
2022-11-22	101.91	102.78	101.10	102.78	25.694	36,544
2022-11-21	100.21	101.20	99.805	101.00	25.250	11,512
2022-11-18	99.715	99.715	98.445	98.850	24.713	2,080
2022-11-17	97.930	99.140	97.550	99.090	24.773	7,264
2022-11-16	98.790	99.131	98.705	98.990	24.748	2,656
2022-11-15	98.435	98.816	97.245	97.420	24.355	9,956
2022-11-14	98.678	98.678	97.710	98.470	24.618	3,856
2022-11-11	99.000	99.000	96.780	97.220	24.305	584
2022-11-10	98.837	98.837	97.130	97.870	24.468	32,752
2022-11-09	97.485	97.710	97.432	97.520	24.380	296
2022-11-08	98.050	98.966	98.050	98.828	24.707	31,888
2022-11-07	98.480	98.748	98.000	98.000	24.500	27,792
2022-11-04	97.786	98.240	95.755	97.859	24.465	6,568
2022-11-03	91.710	91.710	90.380	91.199	22.800	29,716
2022-11-02	94.390	94.825	93.020	93.020	23.255	5,431,280
2022-11-01	95.885	95.885	93.480	94.350	23.588	728
2022-10-31	92.930	94.201	92.770	93.839	23.460	70,944
2022-10-28	92.000	93.575	91.980	93.575	23.394	48,432
2022-10-27	92.230	92.330	91.960	92.000	23.000	87,280
2022-10-26	91.800	93.000	91.800	92.190	23.048	92,172
2022-10-25	90.900	91.210	90.410	91.210	22.803	10,044
2022-10-24	88.568	89.329	88.028	88.990	22.248	128
2022-10-21	85.995	87.345	85.995	87.345	21.836	1,372
2022-10-20	88.022	88.022	87.050	87.050	21.763	548
2022-10-19	90.090	90.090	88.090	88.090	22.023	10,820
2022-10-18	90.920	92.205	90.551	90.551	22.638	468
2022-10-17	88.720	89.750	88.720	89.300	22.325	4,488
2022-10-14	91.295	91.295	87.780	88.040	22.010	4,228
2022-10-13	87.135	90.260	85.800	90.260	22.565	12,420
2022-10-12	90.420	90.420	89.460	89.880	22.470	38,948
2022-10-11	90.790	90.800	90.045	90.800	22.700	788
2022-10-10	90.650	91.175	90.180	90.950	22.738	152
2022-10-07	91.740	91.740	90.050	90.050	22.513	596,700
2022-10-06	92.070	93.040	91.886	92.010	23.003	5,272
2022-10-05	91.140	92.230	90.660	92.001	23.000	3,924
2022-10-04	90.150	91.110	90.150	90.430	22.608	2,096
2022-10-03	87.520	88.921	87.479	88.921	22.230	2,452
2022-09-30	88.440	88.940	88.020	88.531	22.133	101,592
2022-09-29	89.700	89.700	87.320	87.370	21.843	7,636
2022-09-28	87.526	89.090	87.350	89.065	22.266	2,924
2022-09-27	88.350	89.160	87.740	87.910	21.978	51,096
2022-09-26	87.110	88.350	87.110	87.540	21.885	396
2022-09-23	86.770	86.798	86.250	86.505	21.626	66,340
2022-09-22	87.040	87.340	86.692	87.218	21.805	112,904
2022-09-21	87.700	88.761	87.700	88.761	22.190	135,740
2022-09-20	87.360	87.700	87.360	87.390	21.848	572
2022-09-16	87.370	87.370	86.540	86.540	21.635	487,080
2022-09-15	88.590	88.930	87.800	88.248	22.062	914,072
2022-09-14	89.530	89.530	88.724	88.780	22.195	580
2022-09-13	91.950	92.280	90.610	90.610	22.653	3,900
2022-09-12	93.270	94.205	93.100	94.080	23.520	2,716
2022-09-09	91.725	92.590	91.725	92.440	23.110	2,352
2022-09-08	90.490	90.605	90.340	90.605	22.651	1,620
2022-09-06	90.342	90.476	89.110	89.500	22.375	892
2022-09-02	89.790	90.435	89.545	90.435	22.609	1,652
2022-09-01	88.040	88.400	87.820	88.230	22.058	2,172

← NewerPage 17 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.