Monster Beverage Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 412.50 | 2,720 |
| 2022-04-06 | 1,620.00 | 1,634.00 | 1,620.00 | 1,634.00 | 408.50 | 172 |
| 2022-04-05 | 1,626.00 | 1,633.00 | 1,626.00 | 1,633.00 | 408.25 | 136 |
| 2022-04-04 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 406.00 | 0 |
| 2022-04-01 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 406.00 | 64 |
| 2022-03-31 | 1,605.00 | 1,605.00 | 1,595.00 | 1,598.01 | 399.50 | 9,200 |
| 2022-03-30 | 1,615.00 | 1,615.00 | 1,592.00 | 1,592.00 | 398.00 | 596 |
| 2022-03-29 | 1,637.00 | 1,642.00 | 1,637.00 | 1,642.00 | 410.50 | 212 |
| 2022-03-28 | 1,623.92 | 1,623.92 | 1,623.92 | 1,623.92 | 405.98 | 0 |
| 2022-03-25 | 1,623.92 | 1,623.92 | 1,623.92 | 1,623.92 | 405.98 | 0 |
| 2022-03-24 | 1,623.92 | 1,623.92 | 1,623.92 | 1,623.92 | 405.98 | 0 |
| 2022-03-23 | 1,623.92 | 1,623.92 | 1,623.92 | 1,623.92 | 405.98 | 32,008 |
| 2022-03-22 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 411.50 | 0 |
| 2022-03-18 | 1,635.00 | 1,646.00 | 1,635.00 | 1,646.00 | 411.50 | 1,580 |
| 2022-03-17 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 399.50 | 20 |
| 2022-03-16 | 1,603.00 | 1,603.00 | 1,572.00 | 1,572.00 | 393.00 | 88 |
| 2022-03-15 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 386.75 | 40 |
| 2022-03-14 | 1,551.00 | 1,551.00 | 1,541.00 | 1,547.00 | 386.75 | 2,052 |
| 2022-03-11 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 399.50 | 0 |
| 2022-03-10 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 399.50 | 0 |
| 2022-03-09 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 399.50 | 116 |
| 2022-03-08 | 1,560.00 | 1,579.00 | 1,550.00 | 1,571.00 | 392.75 | 60,344 |
| 2022-03-07 | 1,640.83 | 1,646.67 | 1,603.00 | 1,606.00 | 401.50 | 31,492 |
| 2022-03-04 | 1,701.80 | 1,705.00 | 1,699.50 | 1,705.00 | 426.25 | 9,800 |
| 2022-03-03 | 1,700.23 | 1,700.23 | 1,700.23 | 1,700.23 | 425.06 | 132 |
| 2022-03-02 | 1,731.00 | 1,731.00 | 1,720.00 | 1,724.00 | 431.00 | 292 |
| 2022-03-01 | 1,719.00 | 1,734.00 | 1,719.00 | 1,734.00 | 433.50 | 132 |
| 2022-02-28 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 429.50 | 48 |
| 2022-02-25 | 1,745.00 | 1,745.00 | 1,712.00 | 1,712.00 | 428.00 | 4,584 |
| 2022-02-24 | 1,612.00 | 1,636.00 | 1,570.01 | 1,636.00 | 409.00 | 744 |
| 2022-02-23 | 1,645.00 | 1,645.00 | 1,621.00 | 1,621.00 | 405.25 | 152 |
| 2022-02-22 | 1,654.00 | 1,658.00 | 1,654.00 | 1,658.00 | 414.50 | 1,456 |
| 2022-02-21 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 412.50 | 0 |
| 2022-02-18 | 1,640.00 | 1,650.00 | 1,640.00 | 1,650.00 | 412.50 | 300 |
| 2022-02-17 | 1,690.00 | 1,690.00 | 1,674.00 | 1,674.00 | 418.50 | 78,500 |
| 2022-02-16 | 1,680.00 | 1,687.00 | 1,680.00 | 1,687.00 | 421.75 | 4,740 |
| 2022-02-15 | 1,698.00 | 1,698.00 | 1,685.00 | 1,685.00 | 421.25 | 236 |
| 2022-02-14 | 1,689.69 | 1,689.69 | 1,672.00 | 1,672.00 | 418.00 | 1,420 |
| 2022-02-11 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 427.75 | 128 |
| 2022-02-10 | 1,714.28 | 1,725.00 | 1,714.28 | 1,725.00 | 431.25 | 212 |
| 2022-02-09 | 1,766.00 | 1,773.00 | 1,766.00 | 1,773.00 | 443.25 | 140 |
| 2022-02-08 | 1,754.00 | 1,754.00 | 1,745.00 | 1,745.00 | 436.25 | 116 |
| 2022-02-04 | 1,755.00 | 1,755.00 | 1,751.00 | 1,751.00 | 437.75 | 56 |
| 2022-02-03 | 1,770.00 | 1,770.00 | 1,734.77 | 1,734.77 | 433.69 | 6,832 |
| 2022-02-02 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 447.50 | 0 |
| 2022-02-01 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 447.50 | 44 |
| 2022-01-31 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 446.50 | 92 |
| 2022-01-28 | 1,753.00 | 1,753.00 | 1,753.00 | 1,753.00 | 438.25 | 168 |
| 2022-01-27 | 1,770.00 | 1,770.00 | 1,730.00 | 1,737.75 | 434.44 | 2,508 |
| 2022-01-26 | 1,783.51 | 1,792.00 | 1,783.51 | 1,792.00 | 448.00 | 21,544 |
| 2022-01-25 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 446.00 | 0 |
| 2022-01-24 | 1,772.00 | 1,784.00 | 1,772.00 | 1,784.00 | 446.00 | 152 |
| 2022-01-21 | 1,790.00 | 1,790.00 | 1,758.00 | 1,758.00 | 439.50 | 392 |
| 2022-01-20 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 446.25 | 88 |
| 2022-01-19 | 1,778.80 | 1,803.39 | 1,778.80 | 1,803.39 | 450.85 | 28,036 |
| 2022-01-18 | 1,793.50 | 1,793.50 | 1,792.00 | 1,792.00 | 448.00 | 984 |
| 2022-01-17 | 1,924.48 | 1,924.48 | 1,924.48 | 1,924.48 | 481.12 | 0 |
| 2022-01-14 | 1,924.48 | 1,924.48 | 1,924.48 | 1,924.48 | 481.12 | 0 |
| 2022-01-13 | 1,920.00 | 1,924.48 | 1,920.00 | 1,924.48 | 481.12 | 20,064 |
| 2022-01-12 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 479.00 | 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.