Monster Beverage Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 445.00 | 2,836 |
| 2022-09-26 | 1,739.09 | 1,739.09 | 1,739.09 | 1,739.09 | 434.77 | 0 |
| 2022-09-23 | 1,739.09 | 1,739.09 | 1,739.09 | 1,739.09 | 434.77 | 0 |
| 2022-09-22 | 1,739.09 | 1,739.09 | 1,739.09 | 1,739.09 | 434.77 | 12,160 |
| 2022-09-21 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 437.25 | 0 |
| 2022-09-20 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 437.25 | 0 |
| 2022-09-19 | 1,751.99 | 1,751.99 | 1,749.00 | 1,749.00 | 437.25 | 692 |
| 2022-09-15 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 460.00 | 0 |
| 2022-09-14 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 460.00 | 0 |
| 2022-09-13 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 460.00 | 0 |
| 2022-09-12 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 460.00 | 0 |
| 2022-09-09 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 460.00 | 68 |
| 2022-09-08 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 453.25 | 0 |
| 2022-09-07 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 453.25 | 0 |
| 2022-09-06 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 453.25 | 11,812 |
| 2022-09-05 | 1,768.91 | 1,768.91 | 1,768.91 | 1,768.91 | 442.23 | 0 |
| 2022-09-02 | 1,768.91 | 1,768.91 | 1,768.91 | 1,768.91 | 442.23 | 15,080 |
| 2022-09-01 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 446.50 | 840 |
| 2022-08-31 | 1,802.50 | 1,802.50 | 1,802.50 | 1,802.50 | 450.63 | 0 |
| 2022-08-30 | 1,802.50 | 1,802.50 | 1,802.50 | 1,802.50 | 450.63 | 0 |
| 2022-08-29 | 1,802.50 | 1,802.50 | 1,802.50 | 1,802.50 | 450.63 | 0 |
| 2022-08-26 | 1,802.50 | 1,802.50 | 1,802.50 | 1,802.50 | 450.63 | 0 |
| 2022-08-25 | 1,802.50 | 1,802.50 | 1,802.50 | 1,802.50 | 450.63 | 0 |
| 2022-08-24 | 1,802.50 | 1,802.50 | 1,802.50 | 1,802.50 | 450.63 | 512 |
| 2022-08-23 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 446.00 | 284 |
| 2022-08-22 | 1,820.86 | 1,820.86 | 1,820.86 | 1,820.86 | 455.22 | 0 |
| 2022-08-19 | 1,820.86 | 1,820.86 | 1,820.86 | 1,820.86 | 455.22 | 0 |
| 2022-08-18 | 1,820.86 | 1,820.86 | 1,820.86 | 1,820.86 | 455.22 | 0 |
| 2022-08-17 | 1,820.86 | 1,820.86 | 1,820.86 | 1,820.86 | 455.22 | 0 |
| 2022-08-16 | 1,820.86 | 1,820.86 | 1,820.86 | 1,820.86 | 455.22 | 20 |
| 2022-08-15 | 1,814.00 | 1,822.00 | 1,814.00 | 1,822.00 | 455.50 | 19,740 |
| 2022-08-12 | 1,778.33 | 1,778.33 | 1,778.33 | 1,778.33 | 444.58 | 1,668 |
| 2022-08-11 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 450.00 | 0 |
| 2022-08-10 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 450.00 | 0 |
| 2022-08-09 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 450.00 | 20 |
| 2022-08-08 | 1,841.00 | 1,841.00 | 1,802.91 | 1,812.00 | 453.00 | 1,424 |
| 2022-08-05 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 464.50 | 40 |
| 2022-08-04 | 1,943.00 | 1,943.00 | 1,943.00 | 1,943.00 | 485.75 | 40 |
| 2022-08-03 | 1,962.25 | 1,962.25 | 1,962.25 | 1,962.25 | 490.56 | 19,560 |
| 2022-08-02 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 497.50 | 60 |
| 2022-08-01 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 500.00 | 144 |
| 2022-07-29 | 1,992.00 | 2,063.99 | 1,992.00 | 2,063.99 | 516.00 | 300 |
| 2022-07-28 | 2,002.99 | 2,002.99 | 2,002.99 | 2,002.99 | 500.75 | 2,140 |
| 2022-07-27 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 490.50 | 0 |
| 2022-07-26 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 490.50 | 1,324 |
| 2022-07-25 | 1,967.03 | 1,967.03 | 1,967.03 | 1,967.03 | 491.76 | 0 |
| 2022-07-22 | 1,967.03 | 1,967.03 | 1,967.03 | 1,967.03 | 491.76 | 60 |
| 2022-07-21 | 1,978.00 | 1,978.00 | 1,967.03 | 1,967.03 | 491.76 | 8,740 |
| 2022-07-20 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 497.00 | 3,760 |
| 2022-07-19 | 1,966.48 | 1,966.48 | 1,966.48 | 1,966.48 | 491.62 | 1,780 |
| 2022-07-18 | 1,981.00 | 1,981.00 | 1,981.00 | 1,981.00 | 495.25 | 628 |
| 2022-07-15 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 497.50 | 0 |
| 2022-07-14 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 497.50 | 0 |
| 2022-07-13 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 497.50 | 0 |
| 2022-07-12 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 497.50 | 0 |
| 2022-07-11 | 2,010.00 | 2,011.00 | 1,990.00 | 1,990.00 | 497.50 | 3,688 |
| 2022-07-08 | 1,993.00 | 1,993.00 | 1,993.00 | 1,993.00 | 498.25 | 872 |
| 2022-07-07 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 497.25 | 68 |
| 2022-07-06 | 2,000.00 | 2,016.00 | 2,000.00 | 2,016.00 | 504.00 | 372 |
| 2022-07-05 | 1,919.00 | 1,930.00 | 1,919.00 | 1,924.00 | 481.00 | 17,068 |
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.