Monster Beverage Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 1,906.00 | 1,916.00 | 1,906.00 | 1,916.00 | 479.00 | 592 |
| 2022-01-10 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 470.00 | 232 |
| 2022-01-07 | 1,966.84 | 1,966.84 | 1,966.84 | 1,966.84 | 491.71 | 0 |
| 2022-01-06 | 1,976.25 | 1,976.25 | 1,966.84 | 1,966.84 | 491.71 | 4,532 |
| 2022-01-05 | 2,009.00 | 2,009.00 | 2,009.00 | 2,009.00 | 502.25 | 0 |
| 2022-01-04 | 2,003.00 | 2,009.00 | 2,003.00 | 2,009.00 | 502.25 | 4,384 |
| 2022-01-03 | 1,973.00 | 1,973.00 | 1,973.00 | 1,973.00 | 493.25 | 120 |
| 2021-12-31 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 490.00 | 0 |
| 2021-12-30 | 1,967.75 | 1,967.75 | 1,960.00 | 1,960.00 | 490.00 | 3,548 |
| 2021-12-29 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 491.25 | 0 |
| 2021-12-28 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 491.25 | 0 |
| 2021-12-27 | 1,960.00 | 1,965.00 | 1,960.00 | 1,965.00 | 491.25 | 96 |
| 2021-12-24 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 485.00 | 0 |
| 2021-12-23 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 485.00 | 428 |
| 2021-12-22 | 1,931.00 | 1,931.00 | 1,931.00 | 1,931.00 | 482.75 | 1,080 |
| 2021-12-21 | 1,933.00 | 1,933.00 | 1,925.00 | 1,925.00 | 481.25 | 2,312 |
| 2021-12-20 | 1,876.00 | 1,898.00 | 1,876.00 | 1,895.00 | 473.75 | 1,392 |
| 2021-12-17 | 1,916.00 | 1,926.00 | 1,916.00 | 1,925.00 | 481.25 | 4,620 |
| 2021-12-16 | 1,880.10 | 1,902.00 | 1,880.10 | 1,902.00 | 475.50 | 396 |
| 2021-12-15 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 479.00 | 4,400 |
| 2021-12-14 | 1,905.00 | 1,917.00 | 1,905.00 | 1,917.00 | 479.25 | 1,888 |
| 2021-12-13 | 1,863.00 | 1,885.00 | 1,863.00 | 1,884.00 | 471.00 | 3,548 |
| 2021-12-10 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | 466.50 | 128 |
| 2021-12-09 | 1,808.20 | 1,855.00 | 1,808.20 | 1,855.00 | 463.75 | 244 |
| 2021-12-08 | 1,834.00 | 1,849.00 | 1,834.00 | 1,849.00 | 462.25 | 124 |
| 2021-12-07 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 466.25 | 7,232 |
| 2021-12-06 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 454.50 | 88 |
| 2021-12-03 | 1,780.00 | 1,780.00 | 1,773.56 | 1,773.56 | 443.39 | 4,400 |
| 2021-12-02 | 1,729.26 | 1,729.26 | 1,729.26 | 1,729.26 | 432.32 | 48 |
| 2021-12-01 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 472.50 | 0 |
| 2021-11-30 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 472.50 | 0 |
| 2021-11-29 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 472.50 | 224 |
| 2021-11-26 | 1,890.00 | 1,904.00 | 1,890.00 | 1,904.00 | 476.00 | 88 |
| 2021-11-25 | 1,929.90 | 1,929.90 | 1,929.90 | 1,929.90 | 482.48 | 0 |
| 2021-11-24 | 1,825.10 | 1,929.90 | 1,825.10 | 1,929.90 | 482.48 | 112 |
| 2021-11-23 | 1,852.00 | 1,868.00 | 1,852.00 | 1,868.00 | 467.00 | 13,300 |
| 2021-11-22 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 461.50 | 0 |
| 2021-11-19 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 461.50 | 108 |
| 2021-11-18 | 1,889.27 | 1,889.27 | 1,889.27 | 1,889.27 | 472.32 | 0 |
| 2021-11-17 | 1,897.00 | 1,897.00 | 1,889.27 | 1,889.27 | 472.32 | 9,836 |
| 2021-11-16 | 1,949.16 | 1,949.16 | 1,912.00 | 1,919.00 | 479.75 | 5,768 |
| 2021-11-12 | 1,873.00 | 1,894.00 | 1,873.00 | 1,887.00 | 471.75 | 8,592 |
| 2021-11-11 | 1,890.00 | 1,910.00 | 1,852.35 | 1,906.30 | 476.58 | 10,592 |
| 2021-11-10 | 1,858.00 | 1,901.00 | 1,858.00 | 1,901.00 | 475.25 | 472 |
| 2021-11-09 | 1,854.00 | 1,858.00 | 1,854.00 | 1,858.00 | 464.50 | 2,256 |
| 2021-11-08 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 462.50 | 232 |
| 2021-11-05 | 1,856.00 | 1,861.00 | 1,856.00 | 1,861.00 | 465.25 | 3,024 |
| 2021-11-04 | 1,805.00 | 1,830.00 | 1,805.00 | 1,806.00 | 451.50 | 14,508 |
| 2021-11-03 | 1,800.00 | 1,815.00 | 1,790.00 | 1,798.27 | 449.57 | 6,464 |
| 2021-11-01 | 1,774.00 | 1,780.00 | 1,773.00 | 1,780.00 | 445.00 | 4,608 |
| 2021-10-29 | 1,749.27 | 1,749.27 | 1,749.27 | 1,749.27 | 437.32 | 28 |
| 2021-10-28 | 1,730.00 | 1,730.00 | 1,690.01 | 1,690.01 | 422.50 | 228 |
| 2021-10-27 | 1,693.23 | 1,790.00 | 1,693.23 | 1,728.00 | 432.00 | 4,136 |
| 2021-10-26 | 1,700.00 | 1,729.61 | 1,700.00 | 1,729.58 | 432.40 | 4,156 |
| 2021-10-25 | 1,718.00 | 1,718.00 | 1,705.00 | 1,705.63 | 426.41 | 1,440 |
| 2021-10-22 | 1,708.00 | 1,714.00 | 1,708.00 | 1,714.00 | 428.50 | 632 |
| 2021-10-21 | 1,728.00 | 1,731.20 | 1,725.00 | 1,727.45 | 431.86 | 7,188 |
| 2021-10-20 | 1,738.00 | 1,738.00 | 1,718.00 | 1,718.93 | 429.73 | 5,924 |
← NewerPage 21 of 21 · 1,258 trading days
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.