Monster Beverage Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 907.10 | 907.80 | 907.10 | 907.50 | 453.75 | 2,916 |
| 2024-08-21 | 906.00 | 908.00 | 902.00 | 902.00 | 451.00 | 2,302 |
| 2024-08-20 | 870.50 | 888.90 | 869.00 | 887.70 | 443.85 | 2,024 |
| 2024-08-19 | 874.00 | 879.00 | 868.50 | 868.50 | 434.25 | 692 |
| 2024-08-16 | 894.38 | 894.38 | 870.00 | 873.59 | 436.80 | 8,430 |
| 2024-08-15 | 880.00 | 904.78 | 879.00 | 879.00 | 439.50 | 10,708 |
| 2024-08-14 | 874.00 | 874.02 | 874.00 | 874.01 | 437.01 | 6,542 |
| 2024-08-13 | 885.00 | 913.48 | 883.00 | 883.00 | 441.50 | 1,136 |
| 2024-08-12 | 890.00 | 890.00 | 890.00 | 890.00 | 445.00 | 18 |
| 2024-08-09 | 863.00 | 863.00 | 863.00 | 863.00 | 431.50 | 348 |
| 2024-08-08 | 979.60 | 979.60 | 979.60 | 979.60 | 489.80 | 0 |
| 2024-08-07 | 984.00 | 984.00 | 979.60 | 979.60 | 489.80 | 210 |
| 2024-08-06 | 999.00 | 1,000.00 | 999.00 | 1,000.00 | 500.00 | 710 |
| 2024-08-05 | 988.00 | 988.00 | 988.00 | 988.00 | 494.00 | 32 |
| 2024-08-02 | 988.98 | 988.98 | 988.98 | 988.98 | 494.49 | 10 |
| 2024-08-01 | 955.50 | 955.50 | 955.50 | 955.50 | 477.75 | 0 |
| 2024-07-31 | 955.50 | 955.50 | 955.50 | 955.50 | 477.75 | 0 |
| 2024-07-30 | 955.50 | 955.50 | 955.50 | 955.50 | 477.75 | 0 |
| 2024-07-29 | 955.50 | 955.50 | 955.50 | 955.50 | 477.75 | 48 |
| 2024-07-26 | 915.00 | 915.00 | 915.00 | 915.00 | 457.50 | 0 |
| 2024-07-25 | 915.00 | 915.00 | 915.00 | 915.00 | 457.50 | 380 |
| 2024-07-24 | 910.70 | 910.70 | 910.70 | 910.70 | 455.35 | 0 |
| 2024-07-23 | 910.50 | 910.70 | 910.50 | 910.70 | 455.35 | 264 |
| 2024-07-22 | 913.78 | 913.78 | 913.78 | 913.78 | 456.89 | 0 |
| 2024-07-19 | 934.99 | 934.99 | 913.78 | 913.78 | 456.89 | 1,924 |
| 2024-07-18 | 917.80 | 920.00 | 917.80 | 920.00 | 460.00 | 7,286 |
| 2024-07-17 | 910.01 | 913.00 | 910.00 | 912.00 | 456.00 | 2,488 |
| 2024-07-16 | 899.00 | 899.00 | 884.23 | 884.23 | 442.12 | 3,842 |
| 2024-07-15 | 899.00 | 899.00 | 899.00 | 899.00 | 449.50 | 0 |
| 2024-07-12 | 900.00 | 900.00 | 895.80 | 899.00 | 449.50 | 6,358 |
| 2024-07-11 | 895.00 | 895.00 | 895.00 | 895.00 | 447.50 | 10 |
| 2024-07-10 | 882.00 | 882.10 | 882.00 | 882.10 | 441.05 | 520 |
| 2024-07-09 | 901.00 | 901.00 | 901.00 | 901.00 | 450.50 | 0 |
| 2024-07-08 | 901.00 | 901.00 | 901.00 | 901.00 | 450.50 | 2,214 |
| 2024-07-05 | 894.19 | 894.19 | 894.19 | 894.19 | 447.10 | 8,236 |
| 2024-07-04 | 900.00 | 900.00 | 900.00 | 900.00 | 450.00 | 0 |
| 2024-07-03 | 900.00 | 900.00 | 900.00 | 900.00 | 450.00 | 110 |
| 2024-07-02 | 918.00 | 918.00 | 900.00 | 900.00 | 450.00 | 104 |
| 2024-07-01 | 915.00 | 918.00 | 915.00 | 918.00 | 459.00 | 636 |
| 2024-06-28 | 921.50 | 921.90 | 921.50 | 921.90 | 460.95 | 1,400 |
| 2024-06-27 | 954.58 | 954.58 | 931.00 | 949.86 | 474.93 | 1,000 |
| 2024-06-26 | 925.00 | 925.00 | 924.20 | 924.20 | 462.10 | 4,332 |
| 2024-06-25 | 901.00 | 909.98 | 899.01 | 906.00 | 453.00 | 3,330 |
| 2024-06-24 | 889.00 | 907.99 | 878.01 | 907.99 | 454.00 | 4,742 |
| 2024-06-21 | 900.00 | 900.00 | 897.00 | 899.00 | 449.50 | 6,090 |
| 2024-06-20 | 892.00 | 900.00 | 890.02 | 900.00 | 450.00 | 37,000 |
| 2024-06-19 | 892.00 | 892.00 | 892.00 | 892.00 | 446.00 | 0 |
| 2024-06-18 | 900.00 | 900.00 | 892.00 | 892.00 | 446.00 | 35,316 |
| 2024-06-17 | 907.00 | 914.00 | 900.00 | 914.00 | 457.00 | 5,404 |
| 2024-06-14 | 900.00 | 900.00 | 883.00 | 883.00 | 441.50 | 62 |
| 2024-06-13 | 920.00 | 920.00 | 900.00 | 900.00 | 450.00 | 7,364 |
| 2024-06-12 | 956.00 | 957.00 | 927.00 | 933.03 | 466.52 | 24,574 |
| 2024-06-11 | 932.00 | 941.00 | 932.00 | 941.00 | 470.50 | 1,142 |
| 2024-06-10 | 949.00 | 954.00 | 939.60 | 939.60 | 469.80 | 4,934 |
| 2024-06-07 | 934.00 | 960.00 | 934.00 | 960.00 | 480.00 | 74,238 |
| 2024-06-06 | 920.40 | 966.70 | 920.40 | 966.70 | 483.35 | 13,982 |
| 2024-06-05 | 915.40 | 915.40 | 915.40 | 915.40 | 457.70 | 9,900 |
| 2024-06-04 | 931.00 | 931.00 | 931.00 | 931.00 | 465.50 | 20 |
| 2024-06-03 | 880.00 | 880.00 | 880.00 | 880.00 | 440.00 | 0 |
| 2024-05-31 | 880.00 | 880.00 | 880.00 | 880.00 | 440.00 | 0 |
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.