Monster Beverage Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 880.00 | 880.00 | 880.00 | 880.00 | 440.00 | 562 |
| 2024-05-29 | 876.27 | 876.27 | 876.27 | 876.27 | 438.14 | 62 |
| 2024-05-28 | 881.99 | 881.99 | 881.99 | 881.99 | 441.00 | 26 |
| 2024-05-27 | 900.00 | 900.00 | 900.00 | 900.00 | 450.00 | 0 |
| 2024-05-24 | 900.00 | 900.00 | 900.00 | 900.00 | 450.00 | 0 |
| 2024-05-23 | 900.00 | 900.00 | 900.00 | 900.00 | 450.00 | 0 |
| 2024-05-22 | 900.00 | 900.00 | 900.00 | 900.00 | 450.00 | 0 |
| 2024-05-21 | 900.00 | 900.00 | 900.00 | 900.00 | 450.00 | 0 |
| 2024-05-20 | 900.00 | 900.00 | 900.00 | 900.00 | 450.00 | 0 |
| 2024-05-17 | 900.00 | 900.00 | 900.00 | 900.00 | 450.00 | 48 |
| 2024-05-16 | 910.55 | 910.55 | 910.55 | 910.55 | 455.28 | 0 |
| 2024-05-15 | 910.55 | 910.55 | 910.55 | 910.55 | 455.28 | 2,290 |
| 2024-05-14 | 927.00 | 927.00 | 927.00 | 927.00 | 463.50 | 0 |
| 2024-05-13 | 927.00 | 927.00 | 927.00 | 927.00 | 463.50 | 0 |
| 2024-05-10 | 927.00 | 927.00 | 927.00 | 927.00 | 463.50 | 0 |
| 2024-05-09 | 927.00 | 927.00 | 927.00 | 927.00 | 463.50 | 0 |
| 2024-05-08 | 927.00 | 927.00 | 927.00 | 927.00 | 463.50 | 0 |
| 2024-05-07 | 927.00 | 927.00 | 927.00 | 927.00 | 463.50 | 0 |
| 2024-05-06 | 927.00 | 927.00 | 927.00 | 927.00 | 463.50 | 0 |
| 2024-05-03 | 924.25 | 927.00 | 924.25 | 927.00 | 463.50 | 520 |
| 2024-05-02 | 920.00 | 920.00 | 920.00 | 920.00 | 460.00 | 18 |
| 2024-04-30 | 936.50 | 936.50 | 936.50 | 936.50 | 468.25 | 0 |
| 2024-04-29 | 936.50 | 936.50 | 936.50 | 936.50 | 468.25 | 0 |
| 2024-04-26 | 936.50 | 936.50 | 936.50 | 936.50 | 468.25 | 0 |
| 2024-04-25 | 936.50 | 936.50 | 936.50 | 936.50 | 468.25 | 0 |
| 2024-04-24 | 925.50 | 936.50 | 925.50 | 936.50 | 468.25 | 2,526 |
| 2024-04-23 | 920.00 | 920.00 | 920.00 | 920.00 | 460.00 | 0 |
| 2024-04-22 | 920.00 | 920.00 | 920.00 | 920.00 | 460.00 | 0 |
| 2024-04-19 | 920.00 | 920.00 | 920.00 | 920.00 | 460.00 | 0 |
| 2024-04-18 | 920.00 | 920.00 | 920.00 | 920.00 | 460.00 | 28 |
| 2024-04-17 | 912.99 | 912.99 | 912.99 | 912.99 | 456.50 | 0 |
| 2024-04-16 | 912.99 | 912.99 | 912.99 | 912.99 | 456.50 | 0 |
| 2024-04-15 | 912.99 | 912.99 | 912.99 | 912.99 | 456.50 | 0 |
| 2024-04-12 | 912.99 | 912.99 | 912.99 | 912.99 | 456.50 | 0 |
| 2024-04-11 | 912.99 | 912.99 | 912.99 | 912.99 | 456.50 | 0 |
| 2024-04-10 | 912.99 | 912.99 | 912.99 | 912.99 | 456.50 | 24 |
| 2024-04-09 | 908.00 | 908.00 | 908.00 | 908.00 | 454.00 | 0 |
| 2024-04-08 | 908.00 | 908.00 | 908.00 | 908.00 | 454.00 | 52 |
| 2024-04-05 | 899.11 | 899.11 | 899.11 | 899.11 | 449.56 | 0 |
| 2024-04-04 | 899.11 | 899.11 | 899.11 | 899.11 | 449.56 | 22 |
| 2024-04-03 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 500.00 | 0 |
| 2024-04-02 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 500.00 | 0 |
| 2024-04-01 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 500.00 | 50 |
| 2024-03-27 | 986.98 | 986.98 | 986.98 | 986.98 | 493.49 | 0 |
| 2024-03-26 | 915.55 | 986.98 | 915.55 | 986.98 | 493.49 | 1,706 |
| 2024-03-25 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | 512.40 | 0 |
| 2024-03-22 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | 512.40 | 0 |
| 2024-03-21 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | 512.40 | 0 |
| 2024-03-20 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | 512.40 | 0 |
| 2024-03-19 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | 512.40 | 0 |
| 2024-03-15 | 1,024.79 | 1,024.79 | 1,024.79 | 1,024.79 | 512.40 | 0 |
| 2024-03-14 | 1,090.00 | 1,090.00 | 1,024.79 | 1,024.79 | 512.40 | 96 |
| 2024-03-13 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 500.00 | 0 |
| 2024-03-12 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 500.00 | 0 |
| 2024-03-11 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 500.00 | 0 |
| 2024-03-08 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 500.00 | 4,190 |
| 2024-03-07 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 502.00 | 0 |
| 2024-03-06 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 502.00 | 0 |
| 2024-03-05 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 502.00 | 0 |
| 2024-03-04 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 502.00 | 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.