Monster Beverage Corp historical data
| 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 |
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.