Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	66.750	67.280	66.290	66.760	33.380	2,514
2025-10-29	68.560	68.870	66.791	66.880	33.440	8,382
2025-10-28	69.175	69.540	68.520	69.320	34.660	3,564
2025-10-27	69.920	70.160	69.650	69.970	34.985	3,230
2025-10-24	69.100	70.260	69.100	69.650	34.825	1,966
2025-10-23	69.570	69.950	69.230	69.560	34.780	352
2025-10-22	67.880	70.452	67.880	70.081	35.041	3,848
2025-10-21	69.840	70.050	68.663	68.998	34.499	1,914
2025-10-20	70.440	70.650	69.470	69.880	34.940	3,798
2025-10-17	70.400	70.680	69.891	70.080	35.040	5,040
2025-10-16	69.750	70.500	69.070	70.500	35.250	6,656
2025-10-15	69.000	69.080	67.891	68.444	34.222	1,156
2025-10-14	67.470	68.499	67.150	68.469	34.234	3,886
2025-10-13	70.810	70.810	67.550	67.868	33.934	5,870
2025-10-10	69.150	70.030	69.150	69.250	34.625	5,898
2025-10-09	68.600	69.099	68.570	68.981	34.491	6,280
2025-10-08	68.210	69.170	67.910	68.710	34.355	10,460
2025-10-07	67.030	68.270	67.030	67.791	33.896	7,514
2025-10-06	66.760	67.880	66.364	67.121	33.561	8,742
2025-10-03	67.500	67.861	67.320	67.675	33.838	984
2025-10-02	66.825	67.829	66.559	67.549	33.774	5,294
2025-10-01	67.290	67.620	66.705	67.071	33.536	21,630
2025-09-30	66.630	67.309	66.630	67.189	33.595	3,086
2025-09-29	65.440	67.038	65.400	66.635	33.318	6,766
2025-09-26	65.210	65.210	64.570	65.140	32.570	3,268
2025-09-25	65.170	65.430	64.281	64.704	32.352	6,468
2025-09-24	64.593	65.070	64.520	64.699	32.350	3,004
2025-09-23	63.910	64.270	63.011	64.270	32.135	3,668
2025-09-22	63.690	64.348	63.450	63.847	31.924	5,574
2025-09-19	65.200	65.200	63.601	63.831	31.916	11,630
2025-09-18	66.670	66.690	65.145	65.309	32.655	1,906
2025-09-17	66.820	67.110	65.750	66.890	33.445	7,300
2025-09-16	64.390	65.960	64.250	65.665	32.833	38,940
2025-09-15	64.930	65.369	64.500	64.578	32.289	3,348
2025-09-12	63.740	64.300	63.610	64.100	32.050	3,948
2025-09-11	62.707	64.050	62.707	63.870	31.935	1,530
2025-09-10	63.350	64.045	62.700	62.810	31.405	2,716
2025-09-09	63.020	63.920	62.580	63.020	31.510	1,167,516
2025-09-08	62.450	62.989	62.040	62.798	31.399	9,830
2025-09-05	63.500	63.610	62.135	62.329	31.164	12,686
2025-09-04	63.690	63.885	63.120	63.440	31.720	3,258
2025-09-03	62.520	63.345	62.130	63.155	31.578	4,440
2025-09-02	62.890	62.890	61.930	62.425	31.213	5,386
2025-08-29	61.885	62.469	61.880	62.255	31.128	2,762
2025-08-28	61.820	62.400	61.600	62.250	31.125	678
2025-08-27	63.800	63.800	60.962	61.390	30.695	4,242
2025-08-26	62.040	62.378	61.865	62.065	31.033	5,820
2025-08-22	64.730	65.000	62.920	62.920	31.460	15,354
2025-08-21	64.450	64.700	64.000	64.010	32.005	3,388
2025-08-20	64.030	65.150	64.030	64.245	32.123	5,172
2025-08-19	64.330	64.330	63.371	63.898	31.949	4,842
2025-08-18	64.220	64.830	64.040	64.040	32.020	2,758
2025-08-15	64.550	64.975	64.350	64.975	32.488	4,308
2025-08-14	64.150	64.400	63.855	63.855	31.928	2,550
2025-08-13	64.220	64.240	63.301	63.408	31.704	508
2025-08-12	63.680	64.550	63.680	64.135	32.068	3,182
2025-08-11	64.670	64.850	62.768	63.435	31.718	2,812
2025-08-08	65.210	66.700	64.480	64.520	32.260	55,896
2025-08-07	60.010	60.630	59.690	60.618	30.309	4,790
2025-08-06	59.470	59.470	58.813	59.085	29.543	2,662

← NewerPage 5 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.