Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	90.130	91.805	90.130	90.780	22.695	3,500
2022-06-01	88.937	88.937	87.040	87.040	21.760	2,452
2022-05-31	88.520	89.980	88.060	89.770	22.443	476
2022-05-27	89.100	89.630	88.970	88.970	22.243	1,204
2022-05-26	86.850	89.010	86.850	88.390	22.098	1,112
2022-05-25	87.130	87.840	87.130	87.210	21.803	12
2022-05-24	85.950	87.150	85.950	87.120	21.780	132
2022-05-23	88.560	88.810	86.460	87.030	21.758	8
2022-05-20	86.720	87.470	86.720	86.750	21.688	8
2022-05-19	86.030	87.588	85.290	86.940	21.735	2,132
2022-05-18	89.410	89.750	86.960	87.090	21.773	1,012
2022-05-17	89.890	90.068	88.521	88.700	22.175	2,296
2022-05-16	88.380	89.710	88.110	89.430	22.358	616
2022-05-13	87.670	88.289	86.530	87.970	21.993	3,600
2022-05-12	84.830	86.130	84.282	86.130	21.533	1,364
2022-05-11	83.880	86.610	83.880	86.350	21.588	48
2022-05-10	84.860	84.890	83.690	84.890	21.223	2,340
2022-05-09	85.700	85.880	82.541	83.185	20.796	11,332
2022-05-06	82.640	87.430	82.640	86.980	21.745	12,084
2022-05-05	85.850	85.850	83.360	83.360	20.840	556
2022-05-04	83.730	84.196	83.640	84.196	21.049	1,544
2022-05-03	85.090	85.590	83.750	83.940	20.985	4
2022-04-29	87.250	87.250	86.950	86.950	21.738	2,208
2022-04-28	86.915	86.995	86.045	86.995	21.749	4,008
2022-04-27	86.260	87.195	85.920	87.000	21.750	6,880
2022-04-26	86.320	86.740	86.320	86.740	21.685	4
2022-04-25	85.590	85.590	83.828	85.119	21.280	6,264
2022-04-22	86.500	86.830	85.950	86.830	21.708	860
2022-04-21	85.350	87.660	85.350	87.370	21.843	3,592,704
2022-04-20	84.490	85.040	84.490	84.910	21.228	18,876
2022-04-19	82.820	83.720	82.820	83.720	20.930	48
2022-04-14	84.010	84.290	83.140	83.140	20.785	5,344
2022-04-13	82.480	84.230	82.480	84.210	21.053	100
2022-04-12	82.170	83.250	82.170	82.530	20.633	139,820
2022-04-11	81.230	82.800	81.230	82.620	20.655	15,836
2022-04-08	81.660	82.678	80.715	82.060	20.515	724
2022-04-07	81.020	81.837	80.962	81.837	20.459	3,524
2022-04-06	80.340	80.340	79.270	80.150	20.038	128
2022-04-05	82.800	82.820	81.830	81.970	20.493	48
2022-04-04	82.010	82.420	81.658	82.420	20.605	2,536
2022-04-01	80.280	81.535	80.280	81.535	20.384	1,752
2022-03-31	79.980	80.630	79.980	80.290	20.073	284
2022-03-30	82.019	82.019	80.270	80.270	20.068	23,864
2022-03-29	81.048	82.720	81.048	82.180	20.545	4,972
2022-03-28	78.700	79.360	78.700	79.360	19.840	3,139,360
2022-03-25	78.560	78.990	78.160	78.990	19.748	41,684
2022-03-24	78.300	78.580	77.550	78.130	19.533	1,880,064
2022-03-23	81.300	81.300	78.240	78.240	19.560	166,688
2022-03-22	80.790	81.590	80.790	81.220	20.305	704
2022-03-21	80.590	80.590	78.160	78.160	19.540	4,364
2022-03-18	78.280	80.040	78.280	80.040	20.010	3,103,736
2022-03-16	75.080	77.570	75.080	75.918	18.979	2,131,000
2022-03-15	74.070	74.911	74.070	74.610	18.653	320
2022-03-14	74.010	74.520	73.750	73.750	18.438	2,488
2022-03-11	76.010	76.170	74.222	74.340	18.585	468
2022-03-10	76.010	76.445	74.180	75.690	18.923	305,724
2022-03-09	75.325	76.266	75.325	76.266	19.067	4,484
2022-03-08	74.690	74.990	72.770	74.990	18.748	4,192
2022-03-07	81.050	81.050	75.910	75.910	18.978	1,844
2022-03-04	82.940	82.940	81.180	81.180	20.295	40

← NewerPage 19 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.