Monster Beverage Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	46.420	47.210	44.890	47.190	47.190	13,527
2026-10-16	45.500	46.408	44.970	45.575	45.575	8,159
2026-10-15	44.360	45.930	44.140	45.320	45.320	9,675
2026-10-14	42.700	44.130	42.700	44.080	44.080	4,563
2026-10-13	43.630	45.000	43.270	43.410	43.410	1,233
2026-10-12	44.080	44.250	43.010	43.770	43.770	2,561
2026-10-09	43.630	44.500	42.780	43.670	43.670	9,166
2026-10-08	41.900	44.119	41.900	43.910	43.910	5,271
2026-10-07	42.800	43.880	42.585	42.840	42.840	4,520
2026-10-06	43.500	44.020	42.710	42.950	42.950	3,223
2026-10-05	42.880	43.600	42.500	43.500	43.500	5,690
2026-10-02	42.190	43.030	41.800	42.490	42.490	4,650
2026-10-01	41.660	42.500	41.000	41.990	41.990	14,658
2026-09-30	42.500	42.500	41.000	41.980	41.980	88,613
2026-09-29	41.910	42.500	41.060	41.670	41.670	12,299
2026-09-28	43.120	44.400	41.240	41.830	41.830	35,498
2026-09-25	42.250	43.450	42.124	43.091	43.091	17,111
2026-09-24	43.030	44.360	42.750	42.829	42.829	17,800
2026-09-23	43.910	45.100	43.325	43.680	43.680	13,278
2026-09-22	44.880	45.000	43.540	44.580	44.580	35,323
2026-09-21	44.880	44.880	43.410	44.390	44.390	7,253

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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.