Monster Beverage Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 479.00 | 0 |
| 2022-07-01 | 1,902.27 | 1,916.00 | 1,895.00 | 1,916.00 | 479.00 | 24,244 |
| 2022-06-30 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 463.50 | 9,368 |
| 2022-06-29 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 467.50 | 32 |
| 2022-06-28 | 1,882.00 | 1,882.00 | 1,821.12 | 1,823.18 | 455.80 | 17,648 |
| 2022-06-27 | 1,861.00 | 1,861.00 | 1,855.00 | 1,855.00 | 463.75 | 2,040 |
| 2022-06-24 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 461.25 | 104 |
| 2022-06-23 | 1,842.00 | 1,842.00 | 1,841.00 | 1,841.00 | 460.25 | 1,368 |
| 2022-06-22 | 1,832.00 | 1,832.00 | 1,822.55 | 1,822.55 | 455.64 | 20,532 |
| 2022-06-21 | 1,789.00 | 1,828.00 | 1,789.00 | 1,828.00 | 457.00 | 36,668 |
| 2022-06-20 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 446.50 | 0 |
| 2022-06-17 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 446.50 | 60 |
| 2022-06-16 | 1,787.00 | 1,787.00 | 1,785.87 | 1,785.87 | 446.47 | 75,684 |
| 2022-06-15 | 1,853.00 | 1,854.00 | 1,830.00 | 1,830.00 | 457.50 | 15,312 |
| 2022-06-14 | 1,797.30 | 1,803.00 | 1,797.30 | 1,802.66 | 450.67 | 48,296 |
| 2022-06-13 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | 433.00 | 36 |
| 2022-06-10 | 1,741.00 | 1,742.00 | 1,741.00 | 1,742.00 | 435.50 | 1,828 |
| 2022-06-09 | 1,768.50 | 1,768.50 | 1,768.50 | 1,768.50 | 442.13 | 107,336 |
| 2022-06-08 | 1,774.00 | 1,775.00 | 1,772.91 | 1,772.91 | 443.23 | 9,636 |
| 2022-06-07 | 1,788.00 | 1,792.00 | 1,788.00 | 1,792.00 | 448.00 | 2,864 |
| 2022-06-06 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 442.50 | 38,592 |
| 2022-06-03 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 430.00 | 0 |
| 2022-06-02 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 430.00 | 0 |
| 2022-06-01 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 430.00 | 1,724 |
| 2022-05-31 | 1,765.60 | 1,765.60 | 1,765.60 | 1,765.60 | 441.40 | 4,540 |
| 2022-05-30 | 1,745.55 | 1,745.55 | 1,745.55 | 1,745.55 | 436.39 | 0 |
| 2022-05-27 | 1,747.60 | 1,747.60 | 1,745.55 | 1,745.55 | 436.39 | 14,720 |
| 2022-05-26 | 1,739.15 | 1,739.15 | 1,739.15 | 1,739.15 | 434.79 | 0 |
| 2022-05-25 | 1,739.15 | 1,739.15 | 1,739.15 | 1,739.15 | 434.79 | 2,208 |
| 2022-05-24 | 1,727.00 | 1,728.00 | 1,727.00 | 1,728.00 | 432.00 | 128 |
| 2022-05-23 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 430.25 | 32 |
| 2022-05-20 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 430.25 | 364 |
| 2022-05-19 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 433.75 | 180 |
| 2022-05-18 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | 436.00 | 52 |
| 2022-05-17 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 447.50 | 0 |
| 2022-05-16 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 447.50 | 56 |
| 2022-05-13 | 1,767.00 | 1,784.00 | 1,767.00 | 1,784.00 | 446.00 | 2,132 |
| 2022-05-12 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 433.75 | 0 |
| 2022-05-11 | 1,742.00 | 1,742.00 | 1,731.00 | 1,735.00 | 433.75 | 2,284 |
| 2022-05-10 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 427.00 | 0 |
| 2022-05-09 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 427.00 | 12,460 |
| 2022-05-06 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 425.25 | 0 |
| 2022-05-05 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 425.25 | 32 |
| 2022-05-04 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 426.75 | 0 |
| 2022-05-03 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 426.75 | 0 |
| 2022-05-02 | 1,730.00 | 1,730.00 | 1,707.00 | 1,707.00 | 426.75 | 400 |
| 2022-04-29 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 448.50 | 0 |
| 2022-04-28 | 1,780.00 | 1,794.00 | 1,780.00 | 1,794.00 | 448.50 | 116 |
| 2022-04-27 | 1,773.00 | 1,773.00 | 1,770.00 | 1,770.00 | 442.50 | 88 |
| 2022-04-26 | 1,761.00 | 1,768.00 | 1,761.00 | 1,768.00 | 442.00 | 240 |
| 2022-04-25 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 434.00 | 0 |
| 2022-04-22 | 1,739.00 | 1,739.00 | 1,736.00 | 1,736.00 | 434.00 | 788 |
| 2022-04-21 | 1,705.00 | 1,763.50 | 1,705.00 | 1,763.50 | 440.88 | 308 |
| 2022-04-20 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | 423.25 | 24 |
| 2022-04-19 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 413.00 | 0 |
| 2022-04-18 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 413.00 | 0 |
| 2022-04-13 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 413.00 | 0 |
| 2022-04-12 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 413.00 | 0 |
| 2022-04-11 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 413.00 | 0 |
| 2022-04-08 | 1,664.00 | 1,667.00 | 1,652.00 | 1,652.00 | 413.00 | 5,904 |
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.