Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	46.320	46.995	46.280	46.295	23.148	3,034
2025-02-06	46.290	46.640	46.070	46.230	23.115	3,876
2025-02-05	46.910	46.920	45.811	45.855	22.928	5,610
2025-02-04	47.510	47.940	46.820	46.900	23.450	3,932
2025-02-03	48.500	48.580	47.370	47.678	23.839	8,200
2025-01-31	49.160	49.480	48.739	48.739	24.369	5,718
2025-01-30	49.650	49.735	49.130	49.551	24.775	5,984
2025-01-29	48.670	49.090	48.640	49.000	24.500	3,664
2025-01-28	49.300	49.300	48.525	48.525	24.263	6,482
2025-01-27	48.090	49.965	47.860	49.695	24.848	13,630
2025-01-24	48.890	48.890	47.930	48.100	24.050	188,930
2025-01-23	49.120	49.189	48.364	48.400	24.200	5,454
2025-01-22	49.380	50.379	48.960	49.201	24.601	7,566
2025-01-21	49.370	49.761	49.031	49.031	24.516	11,340
2025-01-17	50.200	50.250	49.410	49.540	24.770	6,110
2025-01-16	49.140	49.735	48.411	49.735	24.868	1,794
2025-01-15	50.350	50.490	49.160	49.509	24.755	3,204
2025-01-14	49.830	50.130	49.480	49.850	24.925	21,664
2025-01-13	49.990	50.050	49.420	50.000	25.000	152,430
2025-01-10	51.140	51.460	49.715	49.985	24.993	8,144
2025-01-08	51.680	51.810	50.885	51.420	25.710	4,198
2025-01-07	51.880	52.405	51.880	51.980	25.990	10,882
2025-01-06	52.235	52.759	52.090	52.499	26.249	4,530
2025-01-03	52.660	52.760	52.190	52.612	26.306	2,146
2025-01-02	53.080	53.178	52.405	52.445	26.223	8,026
2024-12-31	52.730	52.950	52.325	52.505	26.253	2,014
2024-12-30	52.300	52.869	51.900	52.730	26.365	3,418
2024-12-27	52.300	52.840	52.300	52.475	26.238	988
2024-12-24	51.910	52.589	51.630	52.550	26.275	5,796
2024-12-23	51.840	51.890	51.320	51.720	25.860	1,456
2024-12-20	50.730	51.765	50.600	51.685	25.843	7,972
2024-12-19	51.380	51.550	50.070	51.250	25.625	6,724
2024-12-18	51.555	52.430	51.400	52.110	26.055	6,732
2024-12-17	52.220	52.660	52.030	52.269	26.134	4,366
2024-12-16	51.790	53.480	51.790	52.905	26.453	22,050
2024-12-13	52.310	52.814	52.180	52.700	26.350	3,532
2024-12-12	52.578	52.879	52.250	52.710	26.355	5,406
2024-12-11	53.020	53.480	52.480	52.550	26.275	11,322
2024-12-10	52.910	53.600	52.440	53.195	26.598	5,150
2024-12-09	52.595	53.490	52.130	53.289	26.644	4,280
2024-12-06	53.488	53.730	52.360	52.360	26.180	14,592
2024-12-05	54.080	54.080	53.385	53.385	26.693	5,678
2024-12-04	53.805	54.210	53.700	53.790	26.895	3,912
2024-12-03	55.140	55.140	54.109	54.330	27.165	8,422
2024-12-02	55.182	56.002	54.980	55.400	27.700	8,550
2024-11-29	55.100	55.450	54.973	55.130	27.565	10,362
2024-11-27	54.890	55.380	54.890	54.990	27.495	9,470
2024-11-26	54.710	55.190	54.648	54.760	27.380	46,248
2024-11-25	54.630	55.445	54.420	55.360	27.680	15,368
2024-11-22	53.940	54.398	53.930	54.081	27.040	4,884
2024-11-21	53.600	53.930	53.010	53.930	26.965	243,362
2024-11-20	53.060	53.550	52.900	53.480	26.740	103,596
2024-11-19	53.110	53.800	52.650	53.741	26.871	10,454
2024-11-18	53.210	53.360	51.730	53.132	26.566	7,604
2024-11-15	55.270	55.490	52.931	52.950	26.475	11,828
2024-11-14	56.235	56.682	56.000	56.510	28.255	340,986
2024-11-13	55.640	56.545	55.360	56.465	28.233	65,282
2024-11-12	55.930	56.385	55.650	56.385	28.193	7,068
2024-11-11	54.680	56.435	54.510	55.970	27.985	33,316
2024-11-08	52.550	55.585	51.750	54.480	27.240	19,620

← NewerPage 8 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.