Monster Beverage Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 951.00 | 951.00 | 951.00 | 951.00 | 475.50 | 46 |
| 2023-12-01 | 941.66 | 941.66 | 941.66 | 941.66 | 470.83 | 0 |
| 2023-11-30 | 941.66 | 941.66 | 941.66 | 941.66 | 470.83 | 0 |
| 2023-11-29 | 941.66 | 941.66 | 941.66 | 941.66 | 470.83 | 0 |
| 2023-11-28 | 941.66 | 941.66 | 941.66 | 941.66 | 470.83 | 938 |
| 2023-11-27 | 935.00 | 935.00 | 935.00 | 935.00 | 467.50 | 0 |
| 2023-11-24 | 935.00 | 935.00 | 935.00 | 935.00 | 467.50 | 70 |
| 2023-11-23 | 950.00 | 950.00 | 950.00 | 950.00 | 475.00 | 36 |
| 2023-11-22 | 979.00 | 979.00 | 979.00 | 979.00 | 489.50 | 0 |
| 2023-11-21 | 979.00 | 979.00 | 979.00 | 979.00 | 489.50 | 0 |
| 2023-11-17 | 979.00 | 979.00 | 979.00 | 979.00 | 489.50 | 0 |
| 2023-11-16 | 979.00 | 979.00 | 979.00 | 979.00 | 489.50 | 0 |
| 2023-11-15 | 979.00 | 979.00 | 979.00 | 979.00 | 489.50 | 0 |
| 2023-11-14 | 979.00 | 979.00 | 979.00 | 979.00 | 489.50 | 0 |
| 2023-11-13 | 979.00 | 979.00 | 979.00 | 979.00 | 489.50 | 130 |
| 2023-11-10 | 920.00 | 920.00 | 920.00 | 920.00 | 460.00 | 0 |
| 2023-11-09 | 920.00 | 920.00 | 920.00 | 920.00 | 460.00 | 0 |
| 2023-11-08 | 920.00 | 920.00 | 920.00 | 920.00 | 460.00 | 0 |
| 2023-11-07 | 920.00 | 920.00 | 920.00 | 920.00 | 460.00 | 0 |
| 2023-11-06 | 920.00 | 920.00 | 920.00 | 920.00 | 460.00 | 0 |
| 2023-11-03 | 920.00 | 920.00 | 920.00 | 920.00 | 460.00 | 0 |
| 2023-11-01 | 920.00 | 920.00 | 920.00 | 920.00 | 460.00 | 0 |
| 2023-10-31 | 920.00 | 920.00 | 920.00 | 920.00 | 460.00 | 0 |
| 2023-10-30 | 920.00 | 920.00 | 920.00 | 920.00 | 460.00 | 36 |
| 2023-10-27 | 916.72 | 916.72 | 916.72 | 916.72 | 458.36 | 0 |
| 2023-10-26 | 916.72 | 916.72 | 916.72 | 916.72 | 458.36 | 0 |
| 2023-10-25 | 916.72 | 916.72 | 916.72 | 916.72 | 458.36 | 0 |
| 2023-10-24 | 916.72 | 916.72 | 916.72 | 916.72 | 458.36 | 4,760 |
| 2023-10-23 | 923.00 | 923.00 | 923.00 | 923.00 | 461.50 | 0 |
| 2023-10-20 | 923.00 | 923.00 | 923.00 | 923.00 | 461.50 | 1,050 |
| 2023-10-19 | 920.00 | 921.20 | 920.00 | 921.10 | 460.55 | 5,072 |
| 2023-10-18 | 930.00 | 930.00 | 907.00 | 907.00 | 453.50 | 582 |
| 2023-10-17 | 900.00 | 900.00 | 900.00 | 900.00 | 450.00 | 10 |
| 2023-10-16 | 855.00 | 855.00 | 855.00 | 855.00 | 427.50 | 0 |
| 2023-10-13 | 855.00 | 855.00 | 855.00 | 855.00 | 427.50 | 0 |
| 2023-10-12 | 855.00 | 855.00 | 855.00 | 855.00 | 427.50 | 1,186 |
| 2023-10-11 | 908.01 | 908.01 | 908.01 | 908.01 | 454.01 | 0 |
| 2023-10-10 | 912.13 | 912.13 | 905.00 | 908.01 | 454.01 | 4,960 |
| 2023-10-09 | 918.55 | 918.55 | 918.55 | 918.55 | 459.28 | 0 |
| 2023-10-06 | 918.55 | 918.55 | 918.55 | 918.55 | 459.28 | 0 |
| 2023-10-05 | 918.55 | 918.55 | 918.55 | 918.55 | 459.28 | 0 |
| 2023-10-04 | 918.55 | 918.55 | 918.55 | 918.55 | 459.28 | 9,350 |
| 2023-10-03 | 991.00 | 991.00 | 991.00 | 991.00 | 495.50 | 0 |
| 2023-10-02 | 991.00 | 991.00 | 991.00 | 991.00 | 495.50 | 0 |
| 2023-09-29 | 991.00 | 991.00 | 991.00 | 991.00 | 495.50 | 0 |
| 2023-09-28 | 991.00 | 991.00 | 991.00 | 991.00 | 495.50 | 0 |
| 2023-09-27 | 970.00 | 991.00 | 943.40 | 991.00 | 495.50 | 1,342 |
| 2023-09-26 | 977.00 | 977.00 | 977.00 | 977.00 | 488.50 | 0 |
| 2023-09-25 | 977.00 | 977.00 | 977.00 | 977.00 | 488.50 | 0 |
| 2023-09-22 | 977.00 | 977.00 | 977.00 | 977.00 | 488.50 | 0 |
| 2023-09-21 | 977.00 | 977.00 | 977.00 | 977.00 | 488.50 | 0 |
| 2023-09-20 | 977.00 | 977.00 | 977.00 | 977.00 | 488.50 | 0 |
| 2023-09-19 | 977.00 | 977.00 | 977.00 | 977.00 | 488.50 | 0 |
| 2023-09-18 | 977.00 | 977.00 | 977.00 | 977.00 | 488.50 | 0 |
| 2023-09-15 | 977.00 | 977.00 | 977.00 | 977.00 | 488.50 | 0 |
| 2023-09-14 | 977.00 | 977.00 | 977.00 | 977.00 | 488.50 | 0 |
| 2023-09-13 | 977.00 | 977.00 | 977.00 | 977.00 | 488.50 | 0 |
| 2023-09-12 | 982.00 | 982.00 | 977.00 | 977.00 | 488.50 | 354 |
| 2023-09-11 | 968.00 | 968.00 | 968.00 | 968.00 | 484.00 | 0 |
| 2023-09-08 | 968.00 | 968.00 | 968.00 | 968.00 | 484.00 | 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.