Monster Beverage Corp historical data

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

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

← NewerPage 2 of 21 · 1,231 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.