Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	84.530	84.530	83.620	83.620	20.905	44
2022-03-01	84.210	84.640	83.350	83.350	20.838	232
2022-02-28	83.014	84.750	82.910	83.265	20.816	2,132
2022-02-25	82.000	86.395	82.000	83.420	20.855	1,352
2022-02-24	79.410	79.410	76.860	77.921	19.480	58,868
2022-02-23	81.547	81.547	79.970	79.970	19.993	7,140
2022-02-22	80.890	82.060	80.500	81.588	20.397	1,924
2022-02-18	81.980	81.980	80.510	80.870	20.218	2,180
2022-02-17	82.890	82.890	81.490	82.025	20.506	4,060
2022-02-16	82.530	82.530	81.360	81.983	20.496	2,836
2022-02-15	85.150	85.150	82.020	82.020	20.505	420
2022-02-14	83.250	83.250	81.760	81.760	20.440	1,104
2022-02-11	84.260	84.260	83.003	83.003	20.751	616
2022-02-10	86.290	86.290	84.250	84.585	21.146	3,792
2022-02-09	84.720	86.060	84.720	86.060	21.515	15,916
2022-02-08	84.380	84.650	83.870	84.430	21.108	37,420
2022-02-07	84.750	84.750	84.234	84.466	21.117	1,612
2022-02-04	84.990	85.050	84.524	84.633	21.158	824
2022-02-03	86.410	86.740	86.410	86.740	21.685	120
2022-02-02	86.470	87.710	86.470	87.110	21.778	1,600,024
2022-02-01	86.020	86.610	85.810	85.995	21.499	240
2022-01-31	85.361	86.240	83.920	86.240	21.560	401,644
2022-01-28	83.160	84.130	82.651	84.130	21.033	508
2022-01-27	85.930	85.930	83.005	83.460	20.865	1,408
2022-01-26	86.540	86.680	86.112	86.680	21.670	236
2022-01-25	87.270	87.270	85.920	85.920	21.480	8
2022-01-24	85.240	86.000	85.120	85.840	21.460	592
2022-01-21	86.390	87.420	86.390	86.660	21.665	468
2022-01-20	87.372	88.390	87.372	87.620	21.905	128
2022-01-19	86.920	87.130	86.920	86.958	21.740	420
2022-01-18	88.340	88.340	87.320	87.320	21.830	7,908
2022-01-14	94.360	94.360	89.312	89.490	22.373	1,184
2022-01-13	93.780	94.870	93.780	94.870	23.718	1,068
2022-01-12	94.630	95.011	93.965	93.965	23.491	672
2022-01-11	91.844	94.150	91.844	94.150	23.538	644
2022-01-10	93.930	93.930	91.210	92.094	23.024	3,636
2022-01-07	95.130	95.480	94.748	95.030	23.758	100
2022-01-06	96.050	96.630	95.620	96.630	24.158	108,076
2022-01-05	97.540	98.090	97.420	97.420	24.355	532
2022-01-04	96.990	97.610	96.900	97.290	24.323	3,048
2021-12-31	95.390	95.710	95.390	95.710	23.928	4
2021-12-30	96.860	96.860	95.842	95.980	23.995	2,092
2021-12-29	94.643	95.150	94.643	95.150	23.788	2,728
2021-12-23	93.536	94.150	93.480	93.940	23.485	111,664
2021-12-22	92.690	93.078	92.050	93.078	23.270	1,892
2021-12-21	92.063	92.850	92.050	92.430	23.108	2,244
2021-12-20	90.920	91.050	89.752	91.050	22.763	8,580
2021-12-17	91.180	92.910	90.700	92.910	23.228	180
2021-12-16	91.210	92.195	91.210	91.882	22.971	2,694,700
2021-12-15	90.050	90.090	89.628	89.628	22.407	500
2021-12-14	89.630	89.960	89.630	89.960	22.490	288
2021-12-13	89.450	89.900	88.920	89.780	22.445	800
2021-12-10	88.353	89.250	88.353	89.250	22.313	2,928
2021-12-09	88.550	88.777	88.550	88.730	22.183	6,184
2021-12-08	88.010	88.800	87.830	88.120	22.030	8
2021-12-07	87.150	88.420	87.150	88.420	22.105	788
2021-12-06	84.460	85.770	84.460	85.770	21.443	120
2021-12-03	83.114	83.770	83.114	83.770	20.943	1,544
2021-12-02	82.010	83.650	82.010	83.490	20.873	17,764
2021-12-01	84.840	84.850	82.785	82.785	20.696	2,384

← NewerPage 20 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.