Monster Beverage Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 10 |
| 2026-10-15 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 30 |
| 2026-10-14 | 814.72 | 814.72 | 811.00 | 811.00 | 811.00 | 1,601 |
| 2026-10-13 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2026-10-12 | 798.00 | 800.00 | 798.00 | 800.00 | 800.00 | 18 |
| 2026-10-09 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | 0 |
| 2026-10-08 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | 10 |
| 2026-10-07 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 1,670 |
| 2026-10-06 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2026-10-05 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2026-10-02 | 775.00 | 780.00 | 775.00 | 780.00 | 780.00 | 14 |
| 2026-10-01 | 770.15 | 772.00 | 770.15 | 772.00 | 772.00 | 1,761 |
| 2026-09-30 | 755.83 | 755.83 | 755.83 | 755.83 | 755.83 | 506 |
| 2026-09-29 | 749.00 | 756.40 | 749.00 | 756.40 | 756.40 | 374 |
| 2026-09-28 | 757.70 | 757.70 | 757.70 | 757.70 | 757.70 | 0 |
| 2026-09-25 | 757.70 | 757.70 | 757.70 | 757.70 | 757.70 | 0 |
| 2026-09-24 | 757.70 | 757.70 | 757.70 | 757.70 | 757.70 | 10 |
| 2026-09-23 | 762.84 | 762.84 | 762.84 | 762.84 | 762.84 | 10,000 |
| 2026-09-22 | 772.14 | 772.14 | 772.14 | 772.14 | 772.14 | 59 |
| 2026-09-21 | 762.00 | 767.28 | 762.00 | 767.28 | 767.28 | 38 |
| 2026-09-18 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 11 |
| 2026-09-17 | 763.37 | 766.00 | 763.37 | 766.00 | 766.00 | 4,434 |
| 2026-09-15 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2026-09-14 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 104 |
| 2026-09-11 | 720.12 | 720.12 | 720.12 | 720.12 | 720.12 | 0 |
| 2026-09-10 | 720.12 | 720.12 | 720.12 | 720.12 | 720.12 | 0 |
| 2026-09-09 | 721.00 | 730.00 | 720.00 | 720.12 | 720.12 | 1,588 |
| 2026-09-08 | 735.00 | 735.00 | 728.80 | 728.80 | 728.80 | 203 |
| 2026-09-07 | 743.00 | 743.00 | 743.00 | 743.00 | 743.00 | 0 |
| 2026-09-04 | 743.00 | 743.00 | 743.00 | 743.00 | 743.00 | 164 |
| 2026-09-03 | 750.50 | 750.50 | 750.50 | 750.50 | 750.50 | 5 |
| 2026-09-02 | 755.00 | 758.00 | 755.00 | 758.00 | 758.00 | 831 |
| 2026-09-01 | 793.00 | 793.00 | 766.50 | 766.50 | 766.50 | 1,672 |
| 2026-08-31 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | 0 |
| 2026-08-28 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | 0 |
| 2026-08-27 | 790.00 | 792.00 | 790.00 | 792.00 | 792.00 | 37 |
| 2026-08-26 | 822.00 | 822.00 | 822.00 | 822.00 | 822.00 | 0 |
| 2026-08-25 | 822.00 | 822.00 | 822.00 | 822.00 | 822.00 | 20 |
| 2026-08-24 | 835.00 | 835.00 | 828.00 | 828.00 | 828.00 | 53 |
| 2026-08-21 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | 7 |
| 2026-08-20 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 265 |
| 2026-08-19 | 810.69 | 810.69 | 810.69 | 810.69 | 810.69 | 302 |
| 2026-08-18 | 778.50 | 778.50 | 778.50 | 778.50 | 778.50 | 0 |
| 2026-08-17 | 778.50 | 778.50 | 778.50 | 778.50 | 778.50 | 24 |
| 2026-08-14 | 795.90 | 795.90 | 795.90 | 795.90 | 795.90 | 34 |
| 2026-08-13 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 5 |
| 2026-08-12 | 780.01 | 780.01 | 780.01 | 780.01 | 780.01 | 186 |
| 2026-08-11 | 772.50 | 772.50 | 772.50 | 772.50 | 772.50 | 25,556 |
| 2026-08-10 | 772.50 | 772.50 | 772.50 | 772.50 | 772.50 | 0 |
| 2026-08-07 | 1,550.01 | 1,550.01 | 1,545.00 | 1,545.00 | 772.50 | 38 |
| 2026-08-06 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 805.00 | 12 |
| 2026-08-05 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 806.00 | 0 |
| 2026-08-04 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 806.00 | 0 |
| 2026-08-03 | 1,611.00 | 1,612.00 | 1,611.00 | 1,612.00 | 806.00 | 32 |
| 2026-07-31 | 1,656.66 | 1,656.66 | 1,656.66 | 1,656.66 | 828.33 | 0 |
| 2026-07-30 | 1,656.66 | 1,656.66 | 1,656.66 | 1,656.66 | 828.33 | 0 |
| 2026-07-29 | 1,656.66 | 1,656.66 | 1,656.66 | 1,656.66 | 828.33 | 0 |
| 2026-07-28 | 1,656.66 | 1,656.66 | 1,656.66 | 1,656.66 | 828.33 | 0 |
| 2026-07-27 | 1,656.66 | 1,656.66 | 1,656.66 | 1,656.66 | 828.33 | 3,402 |
| 2026-07-24 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 814.50 | 40 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.