Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	78.200	78.850	77.000	77.180	38.590	8,586
2026-04-24	76.760	78.500	75.000	77.630	38.815	2,482
2026-04-23	75.950	77.980	72.740	77.613	38.806	6,166
2026-04-22	75.720	76.670	75.000	75.670	37.835	3,262
2026-04-21	78.000	78.400	75.150	75.720	37.860	8,774
2026-04-20	76.650	78.200	75.010	76.820	38.410	36,036
2026-04-17	75.760	76.750	73.070	76.530	38.265	44,168
2026-04-16	74.930	76.400	73.050	75.020	37.510	6,270
2026-04-15	75.090	77.781	73.885	74.460	37.230	14,312
2026-04-14	75.620	76.370	73.000	75.560	37.780	18,328
2026-04-13	75.360	77.380	74.000	74.940	37.470	5,732
2026-04-10	76.090	78.030	75.413	75.423	37.711	1,452
2026-04-09	73.200	76.950	73.070	76.530	38.265	3,376
2026-04-08	74.560	75.639	72.990	75.400	37.700	5,204
2026-04-07	74.100	75.720	72.260	72.880	36.440	8,120
2026-04-02	70.750	74.500	70.750	71.977	35.989	874
2026-04-01	74.000	74.000	71.010	72.820	36.410	6,660
2026-03-31	71.770	73.320	70.400	71.770	35.885	1,976
2026-03-30	71.740	73.850	70.910	71.440	35.720	6,210
2026-03-27	72.030	72.830	69.900	72.120	36.060	9,254
2026-03-26	73.360	73.680	70.100	72.390	36.195	2,780
2026-03-25	74.560	74.980	72.351	73.420	36.710	3,532
2026-03-24	74.710	75.450	73.030	73.650	36.825	3,680
2026-03-23	74.260	76.618	72.450	74.440	37.220	3,724
2026-03-20	74.830	74.830	73.020	73.460	36.730	5,204
2026-03-19	74.550	75.380	68.977	74.460	37.230	2,470
2026-03-18	78.030	78.030	74.490	74.740	37.370	6,808
2026-03-17	77.050	78.700	75.510	77.420	38.710	3,706
2026-03-16	77.380	78.880	76.860	77.280	38.640	6,166
2026-03-13	76.990	77.920	76.000	77.490	38.745	4,670
2026-03-12	77.500	78.260	76.380	77.436	38.718	11,746
2026-03-11	77.030	77.900	75.522	77.220	38.610	47,558
2026-03-10	75.780	77.590	75.100	77.319	38.659	11,742
2026-03-09	74.980	76.600	73.361	74.480	37.240	7,032
2026-03-06	77.050	78.000	75.305	75.520	37.760	2,590
2026-03-05	78.410	79.000	76.582	76.624	38.312	16,862
2026-03-04	79.160	80.000	78.000	78.350	39.175	7,932
2026-03-03	81.090	81.840	78.370	79.160	39.580	17,956
2026-03-02	84.940	85.700	81.820	82.048	41.024	23,372
2026-02-27	84.970	87.500	83.330	86.250	43.125	20,806
2026-02-26	86.000	86.310	85.000	86.299	43.150	70,210
2026-02-25	85.950	86.500	84.130	85.370	42.685	26,756
2026-02-24	84.520	85.910	84.100	85.030	42.515	7,570
2026-02-23	83.740	84.880	82.500	84.580	42.290	17,374
2026-02-20	82.100	83.940	81.000	83.870	41.935	7,136
2026-02-19	83.120	83.900	81.675	82.650	41.325	6,592
2026-02-18	82.900	83.910	82.350	83.040	41.520	13,972
2026-02-17	82.560	82.940	81.000	82.510	41.255	6,554
2026-02-13	81.150	82.240	80.440	82.120	41.060	15,222
2026-02-12	81.000	82.280	80.500	81.842	40.921	15,556
2026-02-11	80.920	81.147	79.620	81.000	40.500	2,826
2026-02-10	80.900	82.000	79.870	80.210	40.105	5,936
2026-02-09	83.950	83.950	80.410	80.810	40.405	8,646
2026-02-06	82.500	82.960	80.940	82.280	41.140	11,704
2026-02-05	81.610	83.000	80.500	81.920	40.960	13,732
2026-02-04	82.770	83.240	80.860	81.060	40.530	29,886
2026-02-03	81.060	82.340	80.010	81.940	40.970	54,814
2026-02-02	80.900	82.220	79.990	80.949	40.475	9,716
2026-01-30	81.370	81.370	78.870	80.340	40.170	8,700
2026-01-29	80.910	81.400	79.800	80.480	40.240	3,780

← NewerPage 3 of 5 · 248 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.