Monster Beverage Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 502.00 | 0 |
| 2024-02-29 | 970.01 | 1,004.00 | 970.01 | 1,004.00 | 502.00 | 74 |
| 2024-02-28 | 947.75 | 947.75 | 947.75 | 947.75 | 473.88 | 0 |
| 2024-02-27 | 947.75 | 947.75 | 947.75 | 947.75 | 473.88 | 82 |
| 2024-02-26 | 946.00 | 946.00 | 946.00 | 946.00 | 473.00 | 10 |
| 2024-02-23 | 945.00 | 945.00 | 945.00 | 945.00 | 472.50 | 0 |
| 2024-02-22 | 945.00 | 945.00 | 945.00 | 945.00 | 472.50 | 0 |
| 2024-02-21 | 945.00 | 945.00 | 945.00 | 945.00 | 472.50 | 0 |
| 2024-02-20 | 945.00 | 945.00 | 945.00 | 945.00 | 472.50 | 0 |
| 2024-02-19 | 945.00 | 945.00 | 945.00 | 945.00 | 472.50 | 0 |
| 2024-02-16 | 945.00 | 945.00 | 945.00 | 945.00 | 472.50 | 0 |
| 2024-02-15 | 945.00 | 945.00 | 945.00 | 945.00 | 472.50 | 0 |
| 2024-02-14 | 945.00 | 945.00 | 945.00 | 945.00 | 472.50 | 0 |
| 2024-02-13 | 945.00 | 945.00 | 945.00 | 945.00 | 472.50 | 0 |
| 2024-02-12 | 945.00 | 945.00 | 945.00 | 945.00 | 472.50 | 0 |
| 2024-02-09 | 947.00 | 947.00 | 945.00 | 945.00 | 472.50 | 460 |
| 2024-02-08 | 962.44 | 962.44 | 945.00 | 945.00 | 472.50 | 32 |
| 2024-02-07 | 945.00 | 945.00 | 945.00 | 945.00 | 472.50 | 0 |
| 2024-02-06 | 945.00 | 945.00 | 945.00 | 945.00 | 472.50 | 0 |
| 2024-02-02 | 945.00 | 945.00 | 945.00 | 945.00 | 472.50 | 0 |
| 2024-02-01 | 945.00 | 945.00 | 945.00 | 945.00 | 472.50 | 0 |
| 2024-01-31 | 945.00 | 945.00 | 945.00 | 945.00 | 472.50 | 2,484 |
| 2024-01-30 | 948.20 | 948.20 | 945.00 | 945.00 | 472.50 | 608 |
| 2024-01-29 | 970.00 | 970.00 | 970.00 | 970.00 | 485.00 | 72 |
| 2024-01-26 | 975.22 | 975.22 | 975.22 | 975.22 | 487.61 | 0 |
| 2024-01-25 | 975.22 | 975.22 | 975.22 | 975.22 | 487.61 | 0 |
| 2024-01-24 | 975.22 | 975.22 | 975.22 | 975.22 | 487.61 | 0 |
| 2024-01-23 | 975.22 | 975.22 | 975.22 | 975.22 | 487.61 | 0 |
| 2024-01-22 | 975.22 | 975.22 | 975.22 | 975.22 | 487.61 | 0 |
| 2024-01-19 | 970.00 | 975.22 | 970.00 | 975.22 | 487.61 | 2,408 |
| 2024-01-18 | 965.00 | 965.00 | 965.00 | 965.00 | 482.50 | 0 |
| 2024-01-17 | 965.00 | 965.00 | 965.00 | 965.00 | 482.50 | 0 |
| 2024-01-16 | 965.00 | 965.00 | 965.00 | 965.00 | 482.50 | 0 |
| 2024-01-15 | 965.00 | 965.00 | 965.00 | 965.00 | 482.50 | 0 |
| 2024-01-12 | 965.00 | 965.00 | 965.00 | 965.00 | 482.50 | 0 |
| 2024-01-11 | 965.00 | 965.00 | 965.00 | 965.00 | 482.50 | 0 |
| 2024-01-10 | 965.00 | 965.00 | 965.00 | 965.00 | 482.50 | 0 |
| 2024-01-09 | 975.00 | 975.00 | 965.00 | 965.00 | 482.50 | 76 |
| 2024-01-08 | 991.57 | 991.57 | 991.57 | 991.57 | 495.79 | 0 |
| 2024-01-05 | 991.57 | 991.57 | 991.57 | 991.57 | 495.79 | 0 |
| 2024-01-04 | 1,000.00 | 1,000.00 | 991.57 | 991.57 | 495.79 | 1,062 |
| 2024-01-03 | 973.00 | 973.00 | 973.00 | 973.00 | 486.50 | 0 |
| 2024-01-02 | 973.00 | 973.00 | 973.00 | 973.00 | 486.50 | 0 |
| 2023-12-29 | 975.00 | 975.00 | 973.00 | 973.00 | 486.50 | 530 |
| 2023-12-28 | 950.40 | 950.40 | 950.40 | 950.40 | 475.20 | 0 |
| 2023-12-27 | 950.40 | 950.40 | 950.40 | 950.40 | 475.20 | 0 |
| 2023-12-26 | 950.40 | 950.40 | 950.40 | 950.40 | 475.20 | 0 |
| 2023-12-22 | 950.40 | 950.40 | 950.40 | 950.40 | 475.20 | 8,666 |
| 2023-12-21 | 942.00 | 942.00 | 942.00 | 942.00 | 471.00 | 0 |
| 2023-12-20 | 942.00 | 942.00 | 942.00 | 942.00 | 471.00 | 20 |
| 2023-12-19 | 989.00 | 989.00 | 989.00 | 989.00 | 494.50 | 0 |
| 2023-12-18 | 989.00 | 989.00 | 989.00 | 989.00 | 494.50 | 32 |
| 2023-12-15 | 969.19 | 969.19 | 949.16 | 949.16 | 474.58 | 6,488 |
| 2023-12-14 | 969.19 | 969.19 | 969.19 | 969.19 | 484.60 | 0 |
| 2023-12-13 | 969.19 | 969.19 | 969.19 | 969.19 | 484.60 | 7,864 |
| 2023-12-11 | 926.00 | 926.00 | 926.00 | 926.00 | 463.00 | 0 |
| 2023-12-08 | 926.00 | 926.00 | 926.00 | 926.00 | 463.00 | 0 |
| 2023-12-07 | 926.00 | 926.00 | 926.00 | 926.00 | 463.00 | 0 |
| 2023-12-06 | 926.00 | 926.00 | 926.00 | 926.00 | 463.00 | 406 |
| 2023-12-05 | 951.00 | 951.00 | 951.00 | 951.00 | 475.50 | 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.