Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	60.680	61.000	60.390	60.390	30.195	4,472
2025-05-07	60.320	60.560	60.014	60.190	30.095	3,068
2025-05-06	60.890	60.890	59.910	60.120	30.060	3,472
2025-05-02	59.420	59.990	58.230	59.935	29.968	2,476
2025-05-01	60.000	60.005	59.480	59.851	29.926	2,956
2025-04-30	59.709	60.260	58.881	60.145	30.073	27,562
2025-04-29	58.590	59.185	58.460	59.135	29.568	1,000
2025-04-28	58.710	58.800	58.132	58.150	29.075	7,468
2025-04-25	58.270	58.720	57.890	58.212	29.106	3,084
2025-04-24	59.000	59.000	58.130	58.710	29.355	3,860
2025-04-23	59.430	59.635	58.631	58.739	29.370	1,114
2025-04-22	58.640	59.565	58.429	58.790	29.395	32,964
2025-04-17	58.340	58.600	58.200	58.600	29.300	2,106
2025-04-16	58.910	59.109	58.330	58.350	29.175	15,734
2025-04-15	58.970	58.970	58.250	58.290	29.145	6,568
2025-04-14	58.470	58.470	57.895	58.295	29.148	3,630
2025-04-11	57.500	58.850	57.290	58.280	29.140	21,202
2025-04-10	57.540	58.580	56.971	57.208	28.604	3,008
2025-04-09	55.030	58.445	55.030	57.969	28.985	7,830
2025-04-08	57.510	57.810	55.691	55.691	27.846	66,790
2025-04-07	57.010	58.340	55.995	57.610	28.805	19,228
2025-04-04	59.440	60.510	57.590	57.930	28.965	10,018
2025-04-03	58.690	60.202	58.690	60.032	30.016	11,020
2025-04-02	59.060	59.350	58.700	59.350	29.675	1,766
2025-04-01	57.440	58.915	57.440	58.792	29.396	8,012
2025-03-31	55.990	58.770	55.990	58.650	29.325	21,942
2025-03-28	58.220	58.950	57.491	57.979	28.989	7,908
2025-03-27	56.790	58.700	56.790	58.600	29.300	16,734
2025-03-26	57.890	58.140	57.679	57.839	28.919	320,826
2025-03-25	57.800	58.070	57.652	57.730	28.865	119,764
2025-03-24	57.110	57.850	57.110	57.832	28.916	15,814
2025-03-21	56.270	57.538	56.270	57.371	28.685	7,184
2025-03-20	56.525	56.911	56.525	56.911	28.455	3,464
2025-03-19	56.720	57.000	56.309	56.745	28.373	7,310
2025-03-18	56.090	56.980	56.090	56.751	28.375	20,432
2025-03-17	55.060	56.335	55.000	56.150	28.075	2,590
2025-03-14	54.150	55.420	54.150	55.309	27.654	3,588
2025-03-13	54.420	54.661	54.182	54.210	27.105	3,626
2025-03-12	54.400	54.701	54.135	54.570	27.285	3,720
2025-03-11	55.880	55.880	54.730	55.381	27.690	3,652
2025-03-10	55.170	57.035	55.170	55.542	27.771	9,116
2025-03-07	55.610	55.730	55.335	55.462	27.731	2,240
2025-03-06	55.060	55.515	54.830	55.451	27.726	2,532
2025-03-05	54.820	55.360	54.750	55.252	27.626	1,400
2025-03-04	55.290	55.930	54.580	54.690	27.345	5,656
2025-03-03	54.600	55.576	53.895	55.272	27.636	3,498
2025-02-28	52.900	56.370	52.900	54.231	27.115	14,144
2025-02-27	51.170	52.170	50.950	51.939	25.970	7,014
2025-02-26	51.282	51.830	51.180	51.570	25.785	5,776
2025-02-25	51.240	53.280	51.240	51.991	25.996	5,952
2025-02-24	53.120	53.150	52.420	52.579	26.290	5,192
2025-02-21	51.220	53.345	51.220	53.050	26.525	13,106
2025-02-20	51.600	51.770	51.131	51.365	25.683	15,080
2025-02-19	51.250	51.880	51.080	51.221	25.610	312,794
2025-02-18	48.480	50.819	48.480	50.629	25.315	6,664
2025-02-14	49.685	50.320	49.445	49.565	24.783	3,898
2025-02-13	48.430	49.149	48.380	49.149	24.575	13,312
2025-02-12	47.500	47.995	47.340	47.995	23.998	1,828
2025-02-11	48.290	48.290	47.560	47.859	23.930	2,178
2025-02-10	46.650	48.090	46.560	47.715	23.858	10,128

← NewerPage 7 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.