Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	60.240	60.330	58.994	59.069	29.534	1,164
2025-08-04	59.390	60.348	59.080	60.325	30.163	1,952
2025-08-01	59.000	59.300	58.164	59.289	29.644	9,044
2025-07-31	60.750	60.770	59.950	59.950	29.975	71,704
2025-07-30	61.360	61.765	61.230	61.532	30.766	1,906
2025-07-29	60.385	61.395	60.280	60.821	30.411	7,554
2025-07-28	60.460	60.630	59.700	60.379	30.190	2,162
2025-07-25	60.310	60.791	60.131	60.699	30.350	5,462
2025-07-24	59.120	60.088	59.120	59.685	29.843	3,040
2025-07-23	59.720	59.728	58.985	59.130	29.565	2,084
2025-07-22	59.320	59.630	59.240	59.525	29.763	14,582
2025-07-21	58.400	59.489	58.400	59.470	29.735	2,190
2025-07-18	59.025	59.702	59.025	59.540	29.770	6,210
2025-07-17	58.710	58.970	58.504	58.749	29.375	16,830
2025-07-16	58.840	59.500	58.295	58.830	29.415	5,148
2025-07-15	59.500	59.650	58.689	59.139	29.569	2,004
2025-07-14	59.000	60.038	58.620	59.650	29.825	6,768
2025-07-11	58.930	58.930	58.370	58.849	29.424	2,116
2025-07-10	59.410	59.740	58.961	59.129	29.565	8,224
2025-07-09	61.630	61.730	59.561	59.670	29.835	14,938
2025-07-08	62.340	62.670	61.718	61.740	30.870	3,582
2025-07-07	63.080	63.340	62.650	62.899	31.449	3,636
2025-07-03	63.230	63.230	62.411	62.860	31.430	2,454
2025-07-02	63.663	63.730	63.000	63.215	31.608	47,246
2025-07-01	62.775	64.332	62.775	63.710	31.855	38,790
2025-06-30	61.718	62.440	61.640	62.401	31.200	1,076
2025-06-27	62.030	62.070	61.300	61.572	30.786	2,752
2025-06-26	62.290	62.845	62.182	62.182	31.091	3,588
2025-06-25	63.650	63.650	62.180	62.335	31.168	3,354
2025-06-24	63.228	63.769	62.931	63.700	31.850	2,760
2025-06-23	63.238	63.300	62.715	63.085	31.543	3,280
2025-06-20	63.310	63.570	63.100	63.235	31.618	2,984
2025-06-18	62.990	63.332	62.790	63.285	31.643	776
2025-06-17	63.510	63.823	62.720	62.720	31.360	6,514
2025-06-16	63.060	64.200	63.060	63.785	31.893	8,670
2025-06-13	63.140	63.610	63.031	63.380	31.690	3,970
2025-06-12	62.870	63.618	62.720	63.249	31.625	3,354
2025-06-11	62.840	63.039	62.580	62.910	31.455	4,840
2025-06-10	63.070	63.160	62.770	62.991	31.495	2,372
2025-06-09	63.310	63.499	62.661	63.240	31.620	2,712
2025-06-06	63.350	63.659	63.170	63.561	31.780	1,904
2025-06-05	63.300	63.300	62.590	62.911	31.455	12,684
2025-06-04	63.990	64.030	62.935	63.600	31.800	9,762
2025-06-03	63.410	63.975	63.150	63.770	31.885	25,622
2025-06-02	63.870	63.870	62.700	63.395	31.698	3,430
2025-05-30	64.000	64.005	63.371	63.691	31.846	7,458
2025-05-29	63.910	63.910	62.965	63.575	31.788	3,562
2025-05-28	64.280	64.429	63.955	63.955	31.978	2,898
2025-05-27	63.660	64.209	63.580	64.209	32.105	9,208
2025-05-23	63.120	63.329	62.445	63.329	31.665	2,062
2025-05-22	63.250	63.250	62.480	62.735	31.368	4,082
2025-05-21	62.900	63.430	62.900	63.161	31.581	1,440
2025-05-20	62.950	63.120	62.650	62.721	31.360	11,032
2025-05-19	62.820	63.000	62.485	62.729	31.365	14,774
2025-05-16	62.450	62.719	62.080	62.700	31.350	10,184
2025-05-15	61.230	62.135	61.140	61.852	30.926	9,752
2025-05-14	60.230	60.930	60.050	60.922	30.461	6,572
2025-05-13	61.890	61.890	60.230	60.308	30.154	8,722
2025-05-12	61.500	62.175	60.450	60.671	30.336	12,224
2025-05-09	58.300	61.798	58.300	61.281	30.641	23,686

← NewerPage 6 of 21 · 1,232 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.