Monster Beverage Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 95.990 | 95.990 | 92.640 | 93.220 | 46.610 | 1,434 |
| 2026-07-23 | 95.830 | 97.000 | 91.560 | 93.610 | 46.805 | 3,338 |
| 2026-07-22 | 94.980 | 95.500 | 94.060 | 95.430 | 47.715 | 5,420 |
| 2026-07-21 | 96.180 | 98.000 | 93.820 | 94.890 | 47.445 | 10,840 |
| 2026-07-20 | 97.510 | 98.000 | 95.000 | 95.710 | 47.855 | 8,226 |
| 2026-07-17 | 102.79 | 105.00 | 96.590 | 97.020 | 48.510 | 16,244 |
| 2026-07-16 | 97.800 | 99.900 | 96.590 | 99.380 | 49.690 | 8,512 |
| 2026-07-15 | 97.500 | 99.020 | 97.440 | 98.591 | 49.295 | 5,490 |
| 2026-07-14 | 97.050 | 98.690 | 95.360 | 97.600 | 48.800 | 4,686 |
| 2026-07-13 | 97.390 | 99.330 | 95.260 | 97.490 | 48.745 | 4,280 |
| 2026-07-10 | 96.910 | 98.180 | 95.820 | 97.120 | 48.560 | 3,930 |
| 2026-07-09 | 95.400 | 100.00 | 92.000 | 96.190 | 48.095 | 6,098 |
| 2026-07-08 | 96.930 | 99.970 | 93.660 | 95.880 | 47.940 | 11,744 |
| 2026-07-07 | 98.200 | 99.110 | 95.020 | 95.980 | 47.990 | 6,538 |
| 2026-07-06 | 98.010 | 99.090 | 96.090 | 96.710 | 48.355 | 23,750 |
| 2026-07-02 | 99.330 | 99.330 | 95.870 | 97.760 | 48.880 | 17,678 |
| 2026-07-01 | 96.110 | 99.390 | 93.000 | 97.650 | 48.825 | 7,920 |
| 2026-06-30 | 96.900 | 98.510 | 96.000 | 96.500 | 48.250 | 5,214 |
| 2026-06-29 | 96.500 | 97.660 | 92.000 | 96.880 | 48.440 | 6,354 |
| 2026-06-26 | 96.410 | 99.110 | 94.920 | 96.940 | 48.470 | 7,214 |
| 2026-06-25 | 95.190 | 96.630 | 89.700 | 95.560 | 47.780 | 4,508 |
| 2026-06-24 | 93.680 | 96.930 | 91.160 | 94.948 | 47.474 | 27,212 |
| 2026-06-23 | 94.450 | 95.140 | 92.050 | 93.290 | 46.645 | 2,644 |
| 2026-06-22 | 91.290 | 93.100 | 90.050 | 92.800 | 46.400 | 6,868 |
| 2026-06-18 | 91.580 | 94.000 | 90.380 | 91.560 | 45.780 | 16,996 |
| 2026-06-17 | 93.150 | 93.530 | 91.910 | 92.240 | 46.120 | 4,026 |
| 2026-06-16 | 95.000 | 95.000 | 91.910 | 92.840 | 46.420 | 48,942 |
| 2026-06-15 | 93.180 | 95.500 | 91.454 | 92.900 | 46.450 | 5,880 |
| 2026-06-12 | 93.000 | 96.030 | 91.310 | 92.780 | 46.390 | 18,472 |
| 2026-06-11 | 91.210 | 94.620 | 89.048 | 92.080 | 46.040 | 9,392 |
| 2026-06-10 | 90.600 | 91.380 | 89.320 | 91.281 | 45.640 | 8,146 |
| 2026-06-09 | 88.910 | 89.800 | 87.410 | 89.160 | 44.580 | 4,702 |
| 2026-06-08 | 89.820 | 91.000 | 88.000 | 88.830 | 44.415 | 9,792 |
| 2026-06-05 | 89.200 | 90.550 | 87.360 | 90.020 | 45.010 | 1,566 |
| 2026-06-04 | 90.460 | 91.410 | 86.170 | 89.035 | 44.517 | 4,364 |
| 2026-06-03 | 89.200 | 89.510 | 86.620 | 89.510 | 44.755 | 3,308 |
| 2026-06-02 | 87.000 | 90.000 | 87.000 | 88.330 | 44.165 | 16,808 |
| 2026-06-01 | 87.760 | 89.990 | 82.792 | 89.350 | 44.675 | 59,884 |
| 2026-05-29 | 87.500 | 89.150 | 86.670 | 88.590 | 44.295 | 4,464 |
| 2026-05-28 | 89.830 | 90.390 | 87.701 | 88.130 | 44.065 | 23,712 |
| 2026-05-27 | 86.500 | 89.830 | 86.500 | 89.540 | 44.770 | 10,768 |
| 2026-05-26 | 87.050 | 88.300 | 83.310 | 87.630 | 43.815 | 3,408 |
| 2026-05-22 | 86.700 | 88.060 | 85.050 | 86.650 | 43.325 | 4,280 |
| 2026-05-21 | 87.520 | 87.740 | 85.000 | 86.190 | 43.095 | 3,760 |
| 2026-05-20 | 86.000 | 89.590 | 85.000 | 87.110 | 43.555 | 1,062 |
| 2026-05-19 | 89.100 | 89.990 | 86.340 | 86.480 | 43.240 | 9,578 |
| 2026-05-18 | 87.310 | 88.319 | 85.490 | 88.190 | 44.095 | 12,850 |
| 2026-05-15 | 85.400 | 89.000 | 85.140 | 87.300 | 43.650 | 5,328 |
| 2026-05-14 | 86.520 | 86.780 | 85.000 | 85.564 | 42.782 | 912 |
| 2026-05-13 | 84.750 | 86.830 | 84.750 | 86.130 | 43.065 | 3,314 |
| 2026-05-12 | 87.770 | 90.000 | 83.880 | 85.650 | 42.825 | 5,652 |
| 2026-05-11 | 85.700 | 87.670 | 83.010 | 85.800 | 42.900 | 17,008 |
| 2026-05-08 | 80.820 | 88.520 | 79.000 | 88.380 | 44.190 | 20,260 |
| 2026-05-07 | 77.500 | 78.370 | 74.250 | 76.590 | 38.295 | 36,384 |
| 2026-05-06 | 75.720 | 77.970 | 73.080 | 77.199 | 38.599 | 1,794 |
| 2026-05-05 | 75.200 | 76.580 | 74.010 | 76.400 | 38.200 | 1,480 |
| 2026-05-01 | 77.070 | 78.310 | 75.150 | 77.005 | 38.503 | 3,080 |
| 2026-04-30 | 76.630 | 77.950 | 73.640 | 77.184 | 38.592 | 7,824 |
| 2026-04-29 | 76.500 | 78.147 | 75.000 | 76.880 | 38.440 | 1,306 |
| 2026-04-28 | 76.860 | 80.000 | 76.080 | 77.440 | 38.720 | 1,840 |
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.