Monster Beverage Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 477.50 | 0 |
| 2023-03-17 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 477.50 | 0 |
| 2023-03-16 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 477.50 | 0 |
| 2023-03-15 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 477.50 | 0 |
| 2023-03-14 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 477.50 | 0 |
| 2023-03-13 | 1,910.50 | 1,910.50 | 1,910.00 | 1,910.00 | 477.50 | 4,056 |
| 2023-03-10 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 467.50 | 0 |
| 2023-03-09 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 467.50 | 0 |
| 2023-03-08 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 467.50 | 0 |
| 2023-03-07 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 467.50 | 0 |
| 2023-03-06 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 467.50 | 0 |
| 2023-03-03 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 467.50 | 0 |
| 2023-03-02 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 467.50 | 0 |
| 2023-03-01 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 467.50 | 0 |
| 2023-02-28 | 1,875.00 | 1,875.00 | 1,870.00 | 1,870.00 | 467.50 | 1,476 |
| 2023-02-27 | 1,877.00 | 1,877.00 | 1,877.00 | 1,877.00 | 469.25 | 400 |
| 2023-02-24 | 1,933.00 | 1,933.00 | 1,933.00 | 1,933.00 | 483.25 | 0 |
| 2023-02-23 | 1,933.00 | 1,933.00 | 1,933.00 | 1,933.00 | 483.25 | 0 |
| 2023-02-22 | 1,933.00 | 1,933.00 | 1,933.00 | 1,933.00 | 483.25 | 0 |
| 2023-02-21 | 1,933.00 | 1,933.00 | 1,933.00 | 1,933.00 | 483.25 | 0 |
| 2023-02-20 | 1,933.00 | 1,933.00 | 1,933.00 | 1,933.00 | 483.25 | 0 |
| 2023-02-17 | 1,930.00 | 1,933.00 | 1,930.00 | 1,933.00 | 483.25 | 2,004 |
| 2023-02-16 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 484.75 | 0 |
| 2023-02-15 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 484.75 | 2,792 |
| 2023-02-14 | 1,915.00 | 1,923.00 | 1,915.00 | 1,923.00 | 480.75 | 4,292 |
| 2023-02-13 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 482.25 | 5,320 |
| 2023-02-10 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 481.00 | 3,204 |
| 2023-02-09 | 1,934.22 | 1,934.22 | 1,934.22 | 1,934.22 | 483.56 | 0 |
| 2023-02-08 | 1,934.22 | 1,934.22 | 1,934.22 | 1,934.22 | 483.56 | 0 |
| 2023-02-07 | 1,949.00 | 1,949.00 | 1,934.22 | 1,934.22 | 483.56 | 10,008 |
| 2023-02-03 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 483.75 | 0 |
| 2023-02-02 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 483.75 | 0 |
| 2023-02-01 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 483.75 | 452 |
| 2023-01-31 | 1,949.43 | 1,949.43 | 1,949.43 | 1,949.43 | 487.36 | 17,240 |
| 2023-01-30 | 1,925.00 | 1,926.00 | 1,925.00 | 1,926.00 | 481.50 | 3,040 |
| 2023-01-27 | 1,943.00 | 1,943.00 | 1,943.00 | 1,943.00 | 485.75 | 1,264 |
| 2023-01-26 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 487.50 | 1,748 |
| 2023-01-25 | 1,924.00 | 1,928.00 | 1,924.00 | 1,928.00 | 482.00 | 10,584 |
| 2023-01-24 | 1,888.24 | 1,888.24 | 1,888.24 | 1,888.24 | 472.06 | 0 |
| 2023-01-23 | 1,888.24 | 1,888.24 | 1,888.24 | 1,888.24 | 472.06 | 0 |
| 2023-01-20 | 1,888.24 | 1,888.24 | 1,888.24 | 1,888.24 | 472.06 | 20 |
| 2023-01-19 | 1,911.00 | 1,911.00 | 1,911.00 | 1,911.00 | 477.75 | 40 |
| 2023-01-18 | 1,902.00 | 1,902.00 | 1,891.00 | 1,891.00 | 472.75 | 584 |
| 2023-01-17 | 1,897.77 | 1,897.77 | 1,897.77 | 1,897.77 | 474.44 | 0 |
| 2023-01-16 | 1,897.77 | 1,897.77 | 1,897.77 | 1,897.77 | 474.44 | 0 |
| 2023-01-13 | 1,897.77 | 1,897.77 | 1,897.77 | 1,897.77 | 474.44 | 11,940 |
| 2023-01-12 | 1,892.03 | 1,892.03 | 1,892.03 | 1,892.03 | 473.01 | 16,160 |
| 2023-01-11 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | 480.25 | 548 |
| 2023-01-10 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 481.00 | 3,624 |
| 2023-01-09 | 1,965.95 | 1,965.95 | 1,965.95 | 1,965.95 | 491.49 | 0 |
| 2023-01-06 | 1,965.95 | 1,965.95 | 1,965.95 | 1,965.95 | 491.49 | 84 |
| 2023-01-05 | 1,959.00 | 1,959.00 | 1,959.00 | 1,959.00 | 489.75 | 0 |
| 2023-01-04 | 1,959.00 | 1,959.00 | 1,959.00 | 1,959.00 | 489.75 | 0 |
| 2023-01-03 | 1,959.00 | 1,959.00 | 1,959.00 | 1,959.00 | 489.75 | 2,092 |
| 2023-01-02 | 1,990.27 | 1,990.27 | 1,990.27 | 1,990.27 | 497.57 | 0 |
| 2022-12-30 | 1,990.27 | 1,990.27 | 1,990.27 | 1,990.27 | 497.57 | 0 |
| 2022-12-29 | 1,990.27 | 1,990.27 | 1,990.27 | 1,990.27 | 497.57 | 0 |
| 2022-12-28 | 1,990.27 | 1,990.27 | 1,990.27 | 1,990.27 | 497.57 | 0 |
| 2022-12-27 | 1,990.27 | 1,990.27 | 1,990.27 | 1,990.27 | 497.57 | 7,880 |
| 2022-12-26 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 500.25 | 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.