Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	82.060	82.060	80.010	80.650	40.325	7,752
2026-01-27	81.090	82.000	80.560	81.230	40.615	4,770
2026-01-26	82.000	83.240	81.080	81.920	40.960	17,788
2026-01-23	80.870	82.480	80.030	81.960	40.980	2,364
2026-01-22	80.750	82.040	80.750	80.961	40.480	8,518
2026-01-21	81.430	82.280	79.956	81.144	40.572	3,504
2026-01-20	78.040	80.942	76.840	80.571	40.285	5,990
2026-01-16	77.660	78.950	77.440	78.180	39.090	764
2026-01-15	77.700	78.965	77.500	78.239	39.119	5,244
2026-01-14	78.500	79.240	76.882	77.686	38.843	2,328
2026-01-13	77.260	78.798	77.170	77.520	38.760	12,040
2026-01-12	76.720	78.030	76.360	77.330	38.665	5,044
2026-01-09	76.620	77.466	75.900	77.439	38.719	10,886
2026-01-08	76.300	77.735	75.000	76.193	38.096	8,518
2026-01-07	75.520	76.969	74.880	76.925	38.463	8,656
2026-01-06	75.820	76.140	75.000	75.460	37.730	1,114
2026-01-05	76.010	76.630	75.010	75.329	37.665	6,852
2026-01-02	76.970	77.740	75.965	76.182	38.091	4,864
2025-12-31	77.340	77.490	76.670	76.853	38.426	3,576
2025-12-30	77.700	78.930	77.010	77.600	38.800	1,762
2025-12-29	77.200	78.134	76.930	77.904	38.952	5,120
2025-12-24	77.960	78.600	77.057	77.290	38.645	2,976
2025-12-23	78.010	80.210	77.440	77.733	38.866	3,082
2025-12-22	77.100	77.869	75.240	77.850	38.925	5,430
2025-12-19	74.880	76.856	74.250	76.670	38.335	6,440
2025-12-18	73.870	75.435	73.870	75.325	37.663	3,880
2025-12-17	75.300	75.710	73.956	74.240	37.120	2,206
2025-12-16	75.090	75.500	74.492	75.215	37.608	16,534
2025-12-15	73.960	75.000	73.940	74.629	37.315	26,496
2025-12-12	72.600	73.690	71.720	73.460	36.730	4,160
2025-12-11	73.590	74.490	72.424	72.424	36.212	34,526
2025-12-10	73.490	74.400	72.700	73.520	36.760	376
2025-12-09	73.930	74.539	73.190	73.740	36.870	8,806
2025-12-08	73.770	74.440	73.381	73.700	36.850	6,116
2025-12-05	73.390	73.980	73.100	73.980	36.990	640
2025-12-04	74.080	74.630	73.252	73.708	36.854	2,922
2025-12-03	74.640	75.750	73.600	74.442	37.221	3,028
2025-12-02	75.840	77.000	74.690	75.240	37.620	12,324
2025-12-01	75.340	76.113	74.800	75.791	37.895	5,870
2025-11-28	75.280	75.990	74.340	74.980	37.490	3,138
2025-11-26	74.880	75.490	74.540	75.070	37.535	17,642
2025-11-25	73.190	74.540	73.070	74.320	37.160	27,824
2025-11-24	72.020	73.426	71.560	73.426	36.713	9,698
2025-11-21	72.260	72.840	71.790	72.495	36.248	1,772
2025-11-20	72.090	73.200	71.130	72.215	36.108	8,532
2025-11-19	72.770	73.200	72.390	72.910	36.455	3,210
2025-11-18	71.960	73.200	71.670	72.917	36.459	6,252
2025-11-17	71.330	72.970	71.330	72.351	36.176	5,284
2025-11-14	71.770	71.870	70.938	71.270	35.635	6,932
2025-11-13	70.390	71.841	70.030	71.529	35.764	2,754
2025-11-12	71.880	72.010	71.180	71.180	35.590	2,296
2025-11-11	70.350	71.857	70.150	71.857	35.928	5,532
2025-11-10	69.590	71.110	69.590	69.960	34.980	9,402
2025-11-07	69.010	72.540	69.000	69.772	34.886	28,594
2025-11-06	68.000	68.000	65.949	66.740	33.370	8,148
2025-11-05	66.920	67.900	66.920	67.500	33.750	7,760
2025-11-04	66.520	66.890	65.950	66.460	33.230	24,388
2025-11-03	66.850	67.110	66.240	66.635	33.318	898
2025-10-31	65.230	66.890	63.930	66.629	33.315	4,484
2025-10-30	66.750	67.280	66.290	66.760	33.380	2,514

← NewerPage 4 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.