Monster Beverage Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 1,009.00 | 1,011.00 | 1,007.00 | 1,007.00 | 503.50 | 38,652 |
| 2023-06-15 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 503.50 | 7,812 |
| 2023-06-14 | 1,000.00 | 1,000.00 | 997.00 | 997.00 | 498.50 | 7,806 |
| 2023-06-13 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 501.50 | 3,182 |
| 2023-06-12 | 990.00 | 990.00 | 990.00 | 990.00 | 495.00 | 748 |
| 2023-06-09 | 992.00 | 992.00 | 992.00 | 992.00 | 496.00 | 2,100 |
| 2023-06-08 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 500.00 | 0 |
| 2023-06-07 | 999.76 | 1,000.00 | 999.76 | 1,000.00 | 500.00 | 25,188 |
| 2023-06-06 | 1,014.77 | 1,014.77 | 1,014.77 | 1,014.77 | 507.39 | 9,340 |
| 2023-06-05 | 1,018.55 | 1,018.55 | 1,018.55 | 1,018.55 | 509.28 | 0 |
| 2023-06-02 | 1,018.55 | 1,018.55 | 1,018.55 | 1,018.55 | 509.28 | 0 |
| 2023-06-01 | 1,018.55 | 1,018.55 | 1,018.55 | 1,018.55 | 509.28 | 0 |
| 2023-05-31 | 1,018.55 | 1,018.55 | 1,018.55 | 1,018.55 | 509.28 | 0 |
| 2023-05-30 | 1,018.55 | 1,018.55 | 1,018.55 | 1,018.55 | 509.28 | 1,104 |
| 2023-05-29 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 527.50 | 0 |
| 2023-05-26 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 527.50 | 0 |
| 2023-05-25 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 527.50 | 0 |
| 2023-05-24 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 527.50 | 0 |
| 2023-05-23 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 527.50 | 0 |
| 2023-05-22 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 527.50 | 0 |
| 2023-05-19 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 527.50 | 18 |
| 2023-05-18 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 523.00 | 0 |
| 2023-05-17 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 523.00 | 0 |
| 2023-05-16 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 523.00 | 746 |
| 2023-05-15 | 1,040.65 | 1,040.65 | 1,040.65 | 1,040.65 | 520.33 | 6,900 |
| 2023-05-12 | 1,043.39 | 1,043.39 | 1,043.39 | 1,043.39 | 521.70 | 5,640 |
| 2023-05-11 | 1,038.55 | 1,038.55 | 1,038.55 | 1,038.55 | 519.28 | 1,136 |
| 2023-05-10 | 1,024.03 | 1,024.03 | 1,024.03 | 1,024.03 | 512.02 | 0 |
| 2023-05-09 | 1,024.03 | 1,024.03 | 1,024.03 | 1,024.03 | 512.02 | 24 |
| 2023-05-08 | 1,045.50 | 1,045.50 | 1,045.50 | 1,045.50 | 522.75 | 0 |
| 2023-05-05 | 1,045.50 | 1,045.50 | 1,045.50 | 1,045.50 | 522.75 | 0 |
| 2023-05-04 | 1,045.50 | 1,045.50 | 1,045.50 | 1,045.50 | 522.75 | 0 |
| 2023-05-03 | 1,039.00 | 1,045.50 | 1,039.00 | 1,045.50 | 522.75 | 488 |
| 2023-05-02 | 997.38 | 997.38 | 997.38 | 997.38 | 498.69 | 0 |
| 2023-04-28 | 997.38 | 997.38 | 997.38 | 997.38 | 498.69 | 0 |
| 2023-04-27 | 997.38 | 997.38 | 997.38 | 997.38 | 498.69 | 13,900 |
| 2023-04-26 | 981.22 | 981.22 | 981.22 | 981.22 | 490.61 | 0 |
| 2023-04-25 | 981.22 | 981.22 | 981.22 | 981.22 | 490.61 | 8,400 |
| 2023-04-24 | 945.50 | 945.50 | 945.50 | 945.50 | 472.75 | 0 |
| 2023-04-21 | 945.50 | 945.50 | 945.50 | 945.50 | 472.75 | 0 |
| 2023-04-20 | 945.50 | 945.50 | 945.50 | 945.50 | 472.75 | 0 |
| 2023-04-19 | 948.00 | 948.00 | 945.50 | 945.50 | 472.75 | 18,824 |
| 2023-04-18 | 945.96 | 945.96 | 945.96 | 945.96 | 472.98 | 0 |
| 2023-04-17 | 945.96 | 945.96 | 945.96 | 945.96 | 472.98 | 0 |
| 2023-04-14 | 945.96 | 945.96 | 945.96 | 945.96 | 472.98 | 4,320 |
| 2023-04-13 | 967.00 | 967.00 | 967.00 | 967.00 | 483.50 | 0 |
| 2023-04-12 | 967.00 | 967.00 | 967.00 | 967.00 | 483.50 | 0 |
| 2023-04-11 | 967.00 | 967.00 | 967.00 | 967.00 | 483.50 | 0 |
| 2023-04-10 | 967.00 | 967.00 | 967.00 | 967.00 | 483.50 | 0 |
| 2023-04-05 | 967.00 | 967.00 | 967.00 | 967.00 | 483.50 | 0 |
| 2023-04-04 | 967.00 | 967.00 | 967.00 | 967.00 | 483.50 | 0 |
| 2023-04-03 | 968.00 | 968.00 | 967.00 | 967.00 | 483.50 | 6,794 |
| 2023-03-31 | 963.50 | 966.00 | 963.50 | 966.00 | 483.00 | 150 |
| 2023-03-30 | 949.59 | 949.59 | 949.59 | 949.59 | 474.80 | 5,980 |
| 2023-03-29 | 970.00 | 970.00 | 970.00 | 970.00 | 485.00 | 24 |
| 2023-03-28 | 962.07 | 962.07 | 962.07 | 962.07 | 481.04 | 10 |
| 2023-03-27 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 479.25 | 0 |
| 2023-03-24 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 479.25 | 1,744 |
| 2023-03-23 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 478.00 | 0 |
| 2023-03-22 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 478.00 | 20 |
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.