Monster Beverage Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1,323.82	1,323.82	1,323.82	1,323.82	661.91	0
2026-04-28	1,323.82	1,323.82	1,323.82	1,323.82	661.91	0
2026-04-27	1,323.82	1,323.82	1,323.82	1,323.82	661.91	0
2026-04-24	1,323.82	1,323.82	1,323.82	1,323.82	661.91	0
2026-04-23	1,323.82	1,323.82	1,323.82	1,323.82	661.91	0
2026-04-22	1,323.82	1,323.82	1,323.82	1,323.82	661.91	0
2026-04-21	1,323.82	1,323.82	1,323.82	1,323.82	661.91	0
2026-04-20	1,323.82	1,323.82	1,323.82	1,323.82	661.91	0
2026-04-17	1,323.82	1,323.82	1,323.82	1,323.82	661.91	0
2026-04-16	1,323.82	1,323.82	1,323.82	1,323.82	661.91	0
2026-04-15	1,323.82	1,323.82	1,323.82	1,323.82	661.91	0
2026-04-14	1,323.82	1,323.82	1,323.82	1,323.82	661.91	0
2026-04-13	1,323.82	1,323.82	1,323.82	1,323.82	661.91	0
2026-04-10	1,323.82	1,323.82	1,323.82	1,323.82	661.91	0
2026-04-09	1,315.12	1,323.82	1,315.12	1,323.82	661.91	1,922
2026-04-08	1,289.18	1,289.18	1,289.18	1,289.18	644.59	0
2026-04-07	1,289.18	1,289.18	1,289.18	1,289.18	644.59	78
2026-04-06	1,384.89	1,384.89	1,384.89	1,384.89	692.45	0
2026-04-01	1,384.89	1,384.89	1,384.89	1,384.89	692.45	0
2026-03-31	1,384.89	1,384.89	1,384.89	1,384.89	692.45	0
2026-03-30	1,384.89	1,384.89	1,384.89	1,384.89	692.45	0
2026-03-27	1,384.89	1,384.89	1,384.89	1,384.89	692.45	0
2026-03-26	1,384.89	1,384.89	1,384.89	1,384.89	692.45	0
2026-03-25	1,384.89	1,384.89	1,384.89	1,384.89	692.45	0
2026-03-24	1,384.89	1,384.89	1,384.89	1,384.89	692.45	0
2026-03-23	1,384.89	1,384.89	1,384.89	1,384.89	692.45	0
2026-03-20	1,384.89	1,384.89	1,384.89	1,384.89	692.45	0
2026-03-19	1,384.89	1,384.89	1,384.89	1,384.89	692.45	0
2026-03-18	1,384.89	1,384.89	1,384.89	1,384.89	692.45	0
2026-03-17	1,384.89	1,384.89	1,384.89	1,384.89	692.45	0
2026-03-13	1,384.89	1,384.89	1,384.89	1,384.89	692.45	284
2026-03-12	1,380.00	1,380.00	1,380.00	1,380.00	690.00	0
2026-03-11	1,380.00	1,380.00	1,380.00	1,380.00	690.00	0
2026-03-10	1,380.00	1,380.00	1,380.00	1,380.00	690.00	0
2026-03-09	1,380.00	1,380.00	1,380.00	1,380.00	690.00	0
2026-03-06	1,380.00	1,380.00	1,380.00	1,380.00	690.00	0
2026-03-05	1,380.00	1,380.00	1,380.00	1,380.00	690.00	12
2026-03-04	1,433.00	1,433.00	1,433.00	1,433.00	716.50	0
2026-03-03	1,433.00	1,433.00	1,433.00	1,433.00	716.50	0
2026-03-02	1,433.00	1,433.00	1,433.00	1,433.00	716.50	16
2026-02-27	1,483.00	1,483.00	1,483.00	1,483.00	741.50	0
2026-02-26	1,483.00	1,483.00	1,483.00	1,483.00	741.50	50
2026-02-25	1,411.16	1,411.16	1,411.16	1,411.16	705.58	0
2026-02-24	1,411.16	1,411.16	1,411.16	1,411.16	705.58	0
2026-02-23	1,411.16	1,411.16	1,411.16	1,411.16	705.58	0
2026-02-20	1,411.16	1,411.16	1,411.16	1,411.16	705.58	0
2026-02-19	1,411.16	1,411.16	1,411.16	1,411.16	705.58	1,000
2026-02-18	1,380.00	1,380.00	1,380.00	1,380.00	690.00	0
2026-02-17	1,380.00	1,380.00	1,380.00	1,380.00	690.00	0
2026-02-16	1,380.00	1,380.00	1,380.00	1,380.00	690.00	0
2026-02-13	1,380.00	1,380.00	1,380.00	1,380.00	690.00	26
2026-02-12	1,378.10	1,378.10	1,378.10	1,378.10	689.05	0
2026-02-11	1,378.10	1,378.10	1,378.10	1,378.10	689.05	0
2026-02-10	1,378.10	1,378.10	1,378.10	1,378.10	689.05	14,028
2026-02-09	1,415.81	1,415.81	1,415.81	1,415.81	707.91	0
2026-02-06	1,415.81	1,415.81	1,415.81	1,415.81	707.91	0
2026-02-05	1,415.81	1,415.81	1,415.81	1,415.81	707.91	16
2026-02-04	1,500.00	1,500.00	1,500.00	1,500.00	750.00	0
2026-02-03	1,500.00	1,500.00	1,500.00	1,500.00	750.00	0
2026-01-30	1,500.00	1,500.00	1,500.00	1,500.00	750.00	0

← NewerPage 3 of 21 · 1,260 trading daysOlder →

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.