Monster Beverage Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	85.888	86.080	85.380	85.380	21.345	120
2021-11-29	87.220	87.780	86.810	86.960	21.740	2,192
2021-11-26	88.810	88.980	86.831	86.831	21.708	6,632
2021-11-24	88.210	88.915	88.210	88.915	22.229	2,044
2021-11-23	89.990	90.000	87.192	87.750	21.938	9,104
2021-11-22	92.168	92.258	90.150	90.190	22.548	164
2021-11-19	89.300	89.750	89.300	89.430	22.358	2,440
2021-11-18	90.890	91.150	88.830	88.980	22.245	14,824
2021-11-17	92.330	92.330	91.378	91.500	22.875	196,996
2021-11-16	93.170	93.698	93.170	93.550	23.388	780
2021-11-15	92.100	92.840	92.100	92.840	23.210	2,820
2021-11-12	92.090	92.090	91.263	91.415	22.854	2,296
2021-11-11	92.115	92.525	91.860	92.482	23.121	3,720
2021-11-10	92.140	93.140	91.900	92.558	23.140	3,892
2021-11-09	90.820	91.760	90.585	91.760	22.940	1,692
2021-11-08	91.290	91.620	90.842	90.842	22.711	5,148
2021-11-05	90.230	91.380	90.218	91.260	22.815	9,304
2021-11-04	87.344	87.915	87.250	87.828	21.957	365,672
2021-11-03	86.230	87.050	86.230	86.840	21.710	5,728
2021-11-02	85.460	86.330	85.460	85.888	21.472	45,520
2021-11-01	85.000	85.510	85.000	85.108	21.277	7,372
2021-10-29	84.930	85.328	84.790	84.998	21.250	11,340
2021-10-28	85.100	85.330	84.470	84.640	21.160	456
2021-10-27	85.580	86.000	83.824	85.310	21.328	3,280
2021-10-26	84.550	85.530	84.550	85.400	21.350	8,360
2021-10-25	84.670	84.720	84.230	84.608	21.152	3,416
2021-10-22	85.588	85.730	84.660	84.660	21.165	352
2021-10-21	84.981	85.430	84.940	84.990	21.248	4,004

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

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.