Monster Beverage Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 54.500 | 55.330 | 54.490 | 54.900 | 27.450 | 10,070 |
| 2024-11-06 | 54.710 | 54.825 | 53.738 | 54.299 | 27.150 | 12,220 |
| 2024-11-05 | 53.747 | 54.532 | 53.720 | 54.340 | 27.170 | 3,420 |
| 2024-11-04 | 52.300 | 53.985 | 52.270 | 53.985 | 26.993 | 300,282 |
| 2024-11-01 | 52.405 | 52.980 | 52.126 | 52.365 | 26.183 | 11,068 |
| 2024-10-31 | 52.670 | 53.168 | 52.620 | 53.025 | 26.513 | 9,110 |
| 2024-10-30 | 52.250 | 53.120 | 52.120 | 52.770 | 26.385 | 5,728 |
| 2024-10-29 | 52.820 | 53.500 | 52.400 | 52.450 | 26.225 | 7,220 |
| 2024-10-28 | 53.400 | 53.630 | 52.890 | 53.130 | 26.565 | 3,344 |
| 2024-10-25 | 53.760 | 53.900 | 53.500 | 53.535 | 26.768 | 15,416 |
| 2024-10-24 | 53.340 | 53.540 | 52.561 | 53.500 | 26.750 | 7,628 |
| 2024-10-23 | 53.440 | 53.680 | 53.150 | 53.645 | 26.823 | 883,718 |
| 2024-10-22 | 53.665 | 53.805 | 53.290 | 53.630 | 26.815 | 4,434 |
| 2024-10-21 | 54.060 | 54.500 | 53.900 | 54.135 | 27.068 | 6,076 |
| 2024-10-18 | 53.460 | 54.185 | 53.150 | 54.045 | 27.023 | 12,892 |
| 2024-10-17 | 53.740 | 53.740 | 53.145 | 53.305 | 26.653 | 6,676 |
| 2024-10-16 | 52.400 | 53.470 | 52.250 | 53.260 | 26.630 | 9,444 |
| 2024-10-15 | 51.579 | 52.531 | 51.410 | 52.286 | 26.143 | 7,952 |
| 2024-10-14 | 51.580 | 51.620 | 51.160 | 51.470 | 25.735 | 6,078 |
| 2024-10-11 | 50.770 | 51.770 | 50.670 | 51.650 | 25.825 | 11,734 |
| 2024-10-10 | 49.790 | 50.600 | 49.790 | 50.361 | 25.181 | 4,774 |
| 2024-10-09 | 49.570 | 50.030 | 49.410 | 49.710 | 24.855 | 3,246 |
| 2024-10-08 | 49.185 | 49.465 | 49.160 | 49.465 | 24.733 | 7,618 |
| 2024-10-07 | 50.500 | 50.740 | 48.895 | 48.989 | 24.494 | 10,612 |
| 2024-10-04 | 50.310 | 50.557 | 50.030 | 50.540 | 25.270 | 55,340 |
| 2024-10-03 | 50.560 | 50.680 | 49.990 | 50.299 | 25.149 | 8,632 |
| 2024-10-02 | 51.395 | 51.530 | 50.760 | 51.030 | 25.515 | 11,036 |
| 2024-10-01 | 52.281 | 52.340 | 51.495 | 51.735 | 25.868 | 11,216 |
| 2024-09-30 | 52.254 | 52.875 | 52.198 | 52.265 | 26.133 | 9,006 |
| 2024-09-27 | 52.450 | 52.865 | 52.360 | 52.485 | 26.243 | 7,502 |
| 2024-09-26 | 52.120 | 52.120 | 51.310 | 51.690 | 25.845 | 5,482 |
| 2024-09-25 | 52.570 | 52.670 | 51.995 | 52.040 | 26.020 | 10,304 |
| 2024-09-24 | 51.895 | 52.725 | 51.895 | 52.610 | 26.305 | 6,612 |
| 2024-09-23 | 51.190 | 52.400 | 51.100 | 52.260 | 26.130 | 356,618 |
| 2024-09-20 | 51.810 | 51.830 | 51.000 | 51.218 | 25.609 | 584,434 |
| 2024-09-19 | 52.710 | 52.740 | 51.720 | 51.850 | 25.925 | 8,014 |
| 2024-09-18 | 51.190 | 52.230 | 51.100 | 51.995 | 25.998 | 8,734 |
| 2024-09-17 | 50.790 | 50.960 | 50.395 | 50.790 | 25.395 | 2,624 |
| 2024-09-16 | 51.000 | 51.230 | 50.495 | 50.860 | 25.430 | 10,096 |
| 2024-09-13 | 49.990 | 50.760 | 49.730 | 50.715 | 25.358 | 6,594 |
| 2024-09-12 | 49.690 | 49.700 | 48.670 | 49.531 | 24.766 | 7,448 |
| 2024-09-11 | 50.410 | 50.410 | 49.195 | 49.490 | 24.745 | 9,416 |
| 2024-09-10 | 50.830 | 50.890 | 49.991 | 50.390 | 25.195 | 4,296 |
| 2024-09-09 | 48.770 | 50.811 | 48.600 | 50.695 | 25.348 | 18,244 |
| 2024-09-06 | 48.170 | 48.630 | 48.060 | 48.590 | 24.295 | 14,312 |
| 2024-09-05 | 48.310 | 48.560 | 47.840 | 48.320 | 24.160 | 32,800 |
| 2024-09-04 | 48.425 | 48.720 | 48.161 | 48.289 | 24.144 | 9,650 |
| 2024-09-03 | 47.130 | 48.270 | 46.910 | 48.215 | 24.108 | 26,912 |
| 2024-08-30 | 47.170 | 47.200 | 46.645 | 46.750 | 23.375 | 6,624 |
| 2024-08-29 | 47.360 | 47.470 | 46.930 | 47.470 | 23.735 | 12,208 |
| 2024-08-28 | 47.680 | 47.680 | 46.880 | 46.920 | 23.460 | 6,554 |
| 2024-08-27 | 47.400 | 47.400 | 47.070 | 47.385 | 23.693 | 6,350 |
| 2024-08-23 | 46.480 | 46.750 | 46.440 | 46.650 | 23.325 | 2,192,170 |
| 2024-08-22 | 47.230 | 47.230 | 46.390 | 46.459 | 23.229 | 5,540 |
| 2024-08-21 | 47.000 | 47.190 | 46.660 | 46.730 | 23.365 | 4,232 |
| 2024-08-20 | 46.600 | 47.040 | 46.210 | 46.600 | 23.300 | 7,568 |
| 2024-08-19 | 46.930 | 46.930 | 46.420 | 46.429 | 23.215 | 89,982 |
| 2024-08-16 | 46.920 | 47.110 | 46.390 | 46.839 | 23.419 | 12,748 |
| 2024-08-15 | 46.650 | 47.540 | 46.610 | 47.220 | 23.610 | 5,786 |
| 2024-08-14 | 46.340 | 46.510 | 45.981 | 46.510 | 23.255 | 3,824 |
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.