Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	88.040	88.400	87.820	88.230	22.058	2,172
2022-08-31	89.090	89.090	88.736	88.736	22.184	804
2022-08-30	88.750	88.750	87.690	88.360	22.090	1,148
2022-08-26	91.400	91.400	89.547	89.630	22.408	1,548
2022-08-25	90.710	90.743	90.250	90.472	22.618	5,808
2022-08-24	90.100	90.190	90.083	90.190	22.548	2,172
2022-08-23	89.260	90.024	88.907	90.024	22.506	2,680
2022-08-22	89.815	90.209	89.533	89.533	22.383	876
2022-08-19	90.760	91.247	90.720	91.247	22.812	2,572
2022-08-18	91.540	92.120	91.540	91.680	22.920	7,068
2022-08-17	91.980	91.980	91.235	91.460	22.865	1,244
2022-08-16	91.325	92.462	91.181	92.462	23.116	5,256
2022-08-15	90.160	92.080	90.160	91.651	22.913	4,792
2022-08-12	89.540	89.540	89.165	89.288	22.322	720
2022-08-11	89.870	90.353	89.410	90.310	22.578	15,732
2022-08-10	90.060	91.262	89.522	89.522	22.381	5,960
2022-08-09	88.686	88.686	87.408	88.110	22.028	20,356
2022-08-08	91.720	91.720	89.480	89.760	22.440	3,072
2022-08-05	91.270	92.235	88.845	92.235	23.059	17,352
2022-08-04	95.770	95.930	95.310	95.930	23.983	920
2022-08-03	96.810	97.025	96.380	96.500	24.125	1,604
2022-08-02	97.900	97.900	96.055	97.697	24.424	3,684
2022-08-01	98.640	98.640	97.795	98.620	24.655	4,104
2022-07-29	98.470	99.290	97.875	99.290	24.823	1,068
2022-07-28	97.390	98.999	97.143	98.730	24.683	1,142,952
2022-07-27	95.450	95.660	94.865	95.660	23.915	14,044
2022-07-26	95.910	96.030	95.601	95.873	23.968	1,272,980
2022-07-25	95.470	95.470	94.850	95.145	23.786	876
2022-07-22	95.910	95.910	94.370	94.700	23.675	2,612
2022-07-21	96.600	96.600	95.500	95.500	23.875	6,656
2022-07-20	96.260	97.795	96.260	96.451	24.113	1,604,680
2022-07-19	96.010	96.150	95.645	96.136	24.034	1,672
2022-07-18	97.280	97.280	96.287	96.287	24.072	2,044
2022-07-15	98.220	98.860	96.395	96.395	24.099	12,672
2022-07-14	96.999	97.270	96.310	96.880	24.220	3,636
2022-07-13	95.395	97.350	95.340	97.040	24.260	5,628
2022-07-12	97.110	97.754	97.075	97.101	24.275	4,016
2022-07-11	97.244	97.760	96.718	97.270	24.318	336
2022-07-08	97.030	97.255	95.980	97.255	24.314	8,788
2022-07-07	96.990	97.360	96.710	96.870	24.218	2,228
2022-07-06	96.110	97.740	96.110	97.740	24.435	41,636
2022-07-05	94.590	96.310	93.300	95.775	23.944	13,388
2022-07-01	92.270	93.570	92.170	93.310	23.328	9,276
2022-06-30	92.730	92.990	91.490	92.990	23.248	1,696
2022-06-29	90.810	93.020	90.810	93.020	23.255	731,288
2022-06-28	94.210	94.330	91.550	91.550	22.888	880,892
2022-06-27	94.000	94.070	93.300	93.760	23.440	2,880
2022-06-24	93.316	94.350	92.790	94.350	23.588	260
2022-06-23	91.560	92.600	91.560	91.950	22.988	1,036
2022-06-22	90.140	91.570	90.140	90.943	22.736	476
2022-06-21	89.125	90.400	88.590	90.400	22.600	140
2022-06-17	88.895	88.895	87.370	87.920	21.980	129,248
2022-06-16	86.710	88.360	86.090	87.920	21.980	4,560
2022-06-15	88.060	90.360	87.900	88.680	22.170	11,012
2022-06-14	85.960	88.290	85.960	88.230	22.058	2,356
2022-06-13	85.470	85.865	84.201	84.201	21.050	4,144
2022-06-10	87.590	87.830	87.011	87.011	21.753	1,720
2022-06-09	89.680	90.850	89.265	90.850	22.713	984
2022-06-08	90.030	90.380	90.030	90.380	22.595	8
2022-06-07	90.900	91.920	90.800	90.910	22.728	1,452

← NewerPage 18 of 21 · 1,229 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.