Monster Beverage Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 500.25 | 0 |
| 2022-12-22 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 500.25 | 0 |
| 2022-12-21 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 500.25 | 7,520 |
| 2022-12-20 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 499.75 | 7,844 |
| 2022-12-19 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 500.25 | 2,828 |
| 2022-12-16 | 1,979.00 | 1,979.00 | 1,970.00 | 1,970.00 | 492.50 | 4,904 |
| 2022-12-15 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 499.25 | 0 |
| 2022-12-14 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 499.25 | 0 |
| 2022-12-13 | 2,004.00 | 2,004.00 | 1,997.00 | 1,997.00 | 499.25 | 896 |
| 2022-12-09 | 1,999.49 | 1,999.49 | 1,999.49 | 1,999.49 | 499.87 | 0 |
| 2022-12-08 | 1,999.49 | 1,999.49 | 1,999.49 | 1,999.49 | 499.87 | 0 |
| 2022-12-07 | 1,999.49 | 1,999.49 | 1,999.49 | 1,999.49 | 499.87 | 0 |
| 2022-12-06 | 1,999.49 | 1,999.49 | 1,999.49 | 1,999.49 | 499.87 | 8,720 |
| 2022-12-05 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | 492.75 | 0 |
| 2022-12-02 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | 492.75 | 0 |
| 2022-12-01 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | 492.75 | 308 |
| 2022-11-30 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | 492.75 | 2,568 |
| 2022-11-29 | 1,952.01 | 1,952.01 | 1,952.01 | 1,952.01 | 488.00 | 0 |
| 2022-11-28 | 1,952.01 | 1,952.01 | 1,952.01 | 1,952.01 | 488.00 | 24 |
| 2022-11-25 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 502.50 | 0 |
| 2022-11-24 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 502.50 | 0 |
| 2022-11-23 | 2,018.00 | 2,018.00 | 2,010.00 | 2,010.00 | 502.50 | 240 |
| 2022-11-22 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 500.00 | 40 |
| 2022-11-18 | 1,911.00 | 1,911.00 | 1,911.00 | 1,911.00 | 477.75 | 0 |
| 2022-11-17 | 1,911.00 | 1,911.00 | 1,911.00 | 1,911.00 | 477.75 | 80 |
| 2022-11-16 | 1,887.00 | 1,887.00 | 1,887.00 | 1,887.00 | 471.75 | 0 |
| 2022-11-15 | 1,898.00 | 1,898.00 | 1,887.00 | 1,887.00 | 471.75 | 296 |
| 2022-11-14 | 1,902.00 | 1,902.00 | 1,902.00 | 1,902.00 | 475.50 | 0 |
| 2022-11-11 | 1,902.00 | 1,902.00 | 1,902.00 | 1,902.00 | 475.50 | 0 |
| 2022-11-10 | 1,900.00 | 1,902.00 | 1,900.00 | 1,902.00 | 475.50 | 500 |
| 2022-11-09 | 1,914.00 | 1,914.00 | 1,897.00 | 1,897.00 | 474.25 | 456 |
| 2022-11-08 | 1,918.50 | 1,918.50 | 1,918.50 | 1,918.50 | 479.63 | 0 |
| 2022-11-07 | 1,922.00 | 1,922.00 | 1,916.00 | 1,918.50 | 479.63 | 1,172 |
| 2022-11-04 | 1,821.75 | 1,821.75 | 1,821.75 | 1,821.75 | 455.44 | 0 |
| 2022-11-03 | 1,821.75 | 1,821.75 | 1,821.75 | 1,821.75 | 455.44 | 0 |
| 2022-11-01 | 1,821.75 | 1,821.75 | 1,821.75 | 1,821.75 | 455.44 | 72 |
| 2022-10-31 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 466.25 | 412 |
| 2022-10-28 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 448.75 | 0 |
| 2022-10-27 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 448.75 | 0 |
| 2022-10-26 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 448.75 | 0 |
| 2022-10-25 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 448.75 | 0 |
| 2022-10-24 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 448.75 | 0 |
| 2022-10-21 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 448.75 | 0 |
| 2022-10-20 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 448.75 | 0 |
| 2022-10-19 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 448.75 | 0 |
| 2022-10-18 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 448.75 | 0 |
| 2022-10-17 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 448.75 | 0 |
| 2022-10-14 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 448.75 | 0 |
| 2022-10-13 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 448.75 | 0 |
| 2022-10-12 | 1,805.00 | 1,805.00 | 1,795.00 | 1,795.00 | 448.75 | 12,000 |
| 2022-10-11 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 450.25 | 20 |
| 2022-10-10 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 450.00 | 336 |
| 2022-10-07 | 1,846.12 | 1,846.12 | 1,846.12 | 1,846.12 | 461.53 | 0 |
| 2022-10-06 | 1,846.12 | 1,846.12 | 1,846.12 | 1,846.12 | 461.53 | 17,600 |
| 2022-10-05 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 452.75 | 0 |
| 2022-10-04 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 452.75 | 156 |
| 2022-10-03 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 442.25 | 0 |
| 2022-09-30 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 442.25 | 6,264 |
| 2022-09-29 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 446.25 | 96 |
| 2022-09-28 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 445.00 | 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.