Monster Beverage Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 968.00 | 968.00 | 968.00 | 968.00 | 484.00 | 0 |
| 2023-09-07 | 968.00 | 968.00 | 968.00 | 968.00 | 484.00 | 0 |
| 2023-09-06 | 968.00 | 968.00 | 968.00 | 968.00 | 484.00 | 0 |
| 2023-09-05 | 968.00 | 968.00 | 968.00 | 968.00 | 484.00 | 0 |
| 2023-09-04 | 968.00 | 968.00 | 968.00 | 968.00 | 484.00 | 0 |
| 2023-09-01 | 968.00 | 968.00 | 968.00 | 968.00 | 484.00 | 0 |
| 2023-08-31 | 968.00 | 968.00 | 968.00 | 968.00 | 484.00 | 0 |
| 2023-08-30 | 968.00 | 968.00 | 968.00 | 968.00 | 484.00 | 0 |
| 2023-08-29 | 968.00 | 968.00 | 968.00 | 968.00 | 484.00 | 0 |
| 2023-08-28 | 968.00 | 968.00 | 968.00 | 968.00 | 484.00 | 0 |
| 2023-08-25 | 968.00 | 968.00 | 968.00 | 968.00 | 484.00 | 14 |
| 2023-08-24 | 968.00 | 968.00 | 968.00 | 968.00 | 484.00 | 0 |
| 2023-08-23 | 968.00 | 968.00 | 968.00 | 968.00 | 484.00 | 0 |
| 2023-08-22 | 968.00 | 968.00 | 968.00 | 968.00 | 484.00 | 28 |
| 2023-08-21 | 990.85 | 990.85 | 970.02 | 970.02 | 485.01 | 216 |
| 2023-08-18 | 990.85 | 990.85 | 990.85 | 990.85 | 495.43 | 20 |
| 2023-08-17 | 989.72 | 989.72 | 989.72 | 989.72 | 494.86 | 0 |
| 2023-08-16 | 989.72 | 989.72 | 989.72 | 989.72 | 494.86 | 0 |
| 2023-08-15 | 989.72 | 989.72 | 989.72 | 989.72 | 494.86 | 0 |
| 2023-08-14 | 989.72 | 989.72 | 989.72 | 989.72 | 494.86 | 0 |
| 2023-08-11 | 989.72 | 989.72 | 989.72 | 989.72 | 494.86 | 12 |
| 2023-08-10 | 989.72 | 989.72 | 989.72 | 989.72 | 494.86 | 1,576 |
| 2023-08-09 | 977.25 | 977.25 | 977.25 | 977.25 | 488.63 | 172 |
| 2023-08-08 | 974.00 | 974.00 | 974.00 | 974.00 | 487.00 | 0 |
| 2023-08-07 | 974.00 | 974.00 | 974.00 | 974.00 | 487.00 | 0 |
| 2023-08-04 | 974.00 | 974.00 | 974.00 | 974.00 | 487.00 | 0 |
| 2023-08-03 | 974.00 | 974.00 | 974.00 | 974.00 | 487.00 | 0 |
| 2023-08-02 | 974.00 | 974.00 | 974.00 | 974.00 | 487.00 | 68 |
| 2023-08-01 | 959.00 | 959.00 | 959.00 | 959.00 | 479.50 | 0 |
| 2023-07-31 | 959.00 | 959.00 | 959.00 | 959.00 | 479.50 | 12 |
| 2023-07-28 | 972.20 | 972.20 | 972.20 | 972.20 | 486.10 | 1,024 |
| 2023-07-27 | 958.00 | 958.00 | 958.00 | 958.00 | 479.00 | 0 |
| 2023-07-26 | 958.00 | 958.00 | 958.00 | 958.00 | 479.00 | 0 |
| 2023-07-25 | 958.00 | 958.00 | 958.00 | 958.00 | 479.00 | 0 |
| 2023-07-24 | 958.00 | 958.00 | 958.00 | 958.00 | 479.00 | 0 |
| 2023-07-21 | 958.00 | 958.00 | 958.00 | 958.00 | 479.00 | 0 |
| 2023-07-20 | 958.00 | 958.00 | 958.00 | 958.00 | 479.00 | 0 |
| 2023-07-19 | 958.00 | 958.00 | 958.00 | 958.00 | 479.00 | 0 |
| 2023-07-18 | 958.00 | 958.00 | 958.00 | 958.00 | 479.00 | 0 |
| 2023-07-17 | 958.00 | 958.00 | 958.00 | 958.00 | 479.00 | 1,276 |
| 2023-07-14 | 957.62 | 957.62 | 957.62 | 957.62 | 478.81 | 5,500 |
| 2023-07-13 | 955.00 | 955.00 | 955.00 | 955.00 | 477.50 | 1,244 |
| 2023-07-12 | 947.00 | 947.00 | 947.00 | 947.00 | 473.50 | 0 |
| 2023-07-11 | 947.00 | 947.00 | 947.00 | 947.00 | 473.50 | 800 |
| 2023-07-10 | 979.00 | 979.00 | 979.00 | 979.00 | 489.50 | 0 |
| 2023-07-07 | 979.00 | 979.00 | 979.00 | 979.00 | 489.50 | 0 |
| 2023-07-06 | 979.00 | 979.00 | 979.00 | 979.00 | 489.50 | 0 |
| 2023-07-05 | 979.00 | 979.00 | 979.00 | 979.00 | 489.50 | 0 |
| 2023-07-04 | 979.00 | 979.00 | 979.00 | 979.00 | 489.50 | 0 |
| 2023-07-03 | 979.00 | 979.00 | 979.00 | 979.00 | 489.50 | 0 |
| 2023-06-30 | 979.00 | 979.00 | 979.00 | 979.00 | 489.50 | 0 |
| 2023-06-29 | 979.00 | 979.00 | 979.00 | 979.00 | 489.50 | 0 |
| 2023-06-28 | 979.00 | 979.00 | 979.00 | 979.00 | 489.50 | 9,616 |
| 2023-06-27 | 989.41 | 989.41 | 989.41 | 989.41 | 494.71 | 36 |
| 2023-06-26 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 512.50 | 0 |
| 2023-06-23 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 512.50 | 0 |
| 2023-06-22 | 1,018.60 | 1,040.04 | 1,018.60 | 1,025.00 | 512.50 | 29,006 |
| 2023-06-21 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 501.00 | 0 |
| 2023-06-20 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 501.00 | 186 |
| 2023-06-19 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 503.50 | 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.