Monster Beverage Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 750.00 | 0 |
| 2026-01-28 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 750.00 | 0 |
| 2026-01-27 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 750.00 | 0 |
| 2026-01-26 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 750.00 | 0 |
| 2026-01-23 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 750.00 | 0 |
| 2026-01-22 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 750.00 | 0 |
| 2026-01-21 | 1,399.35 | 1,509.65 | 1,399.35 | 1,500.00 | 750.00 | 74 |
| 2026-01-20 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 695.00 | 0 |
| 2026-01-19 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 695.00 | 0 |
| 2026-01-16 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 695.00 | 0 |
| 2026-01-15 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 695.00 | 20 |
| 2026-01-14 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 695.00 | 30 |
| 2026-01-13 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 693.50 | 0 |
| 2026-01-12 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 693.50 | 142 |
| 2026-01-09 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 698.00 | 0 |
| 2026-01-08 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 698.00 | 0 |
| 2026-01-07 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 698.00 | 0 |
| 2026-01-06 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 698.00 | 0 |
| 2026-01-05 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 698.00 | 0 |
| 2026-01-02 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 698.00 | 0 |
| 2025-12-31 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 698.00 | 0 |
| 2025-12-30 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 698.00 | 0 |
| 2025-12-29 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 698.00 | 574 |
| 2025-12-26 | 1,353.00 | 1,353.00 | 1,353.00 | 1,353.00 | 676.50 | 0 |
| 2025-12-24 | 1,353.00 | 1,353.00 | 1,353.00 | 1,353.00 | 676.50 | 0 |
| 2025-12-23 | 1,353.00 | 1,353.00 | 1,353.00 | 1,353.00 | 676.50 | 0 |
| 2025-12-22 | 1,353.00 | 1,353.00 | 1,353.00 | 1,353.00 | 676.50 | 0 |
| 2025-12-19 | 1,353.00 | 1,353.00 | 1,353.00 | 1,353.00 | 676.50 | 0 |
| 2025-12-18 | 1,353.00 | 1,353.00 | 1,353.00 | 1,353.00 | 676.50 | 0 |
| 2025-12-17 | 1,353.68 | 1,353.68 | 1,353.00 | 1,353.00 | 676.50 | 192 |
| 2025-12-16 | 1,335.47 | 1,335.47 | 1,335.47 | 1,335.47 | 667.74 | 0 |
| 2025-12-15 | 1,335.47 | 1,335.47 | 1,335.47 | 1,335.47 | 667.74 | 0 |
| 2025-12-11 | 1,335.47 | 1,335.47 | 1,335.47 | 1,335.47 | 667.74 | 0 |
| 2025-12-10 | 1,335.47 | 1,335.47 | 1,335.47 | 1,335.47 | 667.74 | 0 |
| 2025-12-09 | 1,335.47 | 1,335.47 | 1,335.47 | 1,335.47 | 667.74 | 0 |
| 2025-12-08 | 1,335.47 | 1,335.47 | 1,335.47 | 1,335.47 | 667.74 | 0 |
| 2025-12-05 | 1,335.47 | 1,335.47 | 1,335.47 | 1,335.47 | 667.74 | 20 |
| 2025-12-04 | 1,320.31 | 1,320.31 | 1,320.31 | 1,320.31 | 660.16 | 0 |
| 2025-12-03 | 1,320.31 | 1,320.31 | 1,320.31 | 1,320.31 | 660.16 | 0 |
| 2025-12-02 | 1,320.31 | 1,320.31 | 1,320.31 | 1,320.31 | 660.16 | 0 |
| 2025-12-01 | 1,320.31 | 1,320.31 | 1,320.31 | 1,320.31 | 660.16 | 0 |
| 2025-11-28 | 1,320.31 | 1,320.31 | 1,320.31 | 1,320.31 | 660.16 | 0 |
| 2025-11-27 | 1,320.31 | 1,320.31 | 1,320.31 | 1,320.31 | 660.16 | 0 |
| 2025-11-26 | 1,320.31 | 1,320.31 | 1,320.31 | 1,320.31 | 660.16 | 36 |
| 2025-11-25 | 1,366.66 | 1,370.00 | 1,366.66 | 1,370.00 | 685.00 | 6,316 |
| 2025-11-24 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 654.50 | 0 |
| 2025-11-21 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 654.50 | 0 |
| 2025-11-20 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 654.50 | 0 |
| 2025-11-19 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 654.50 | 0 |
| 2025-11-18 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 654.50 | 0 |
| 2025-11-14 | 1,308.00 | 1,309.00 | 1,308.00 | 1,309.00 | 654.50 | 150 |
| 2025-11-13 | 1,247.41 | 1,247.41 | 1,247.41 | 1,247.41 | 623.71 | 0 |
| 2025-11-12 | 1,247.41 | 1,247.41 | 1,247.41 | 1,247.41 | 623.71 | 0 |
| 2025-11-11 | 1,247.41 | 1,247.41 | 1,247.41 | 1,247.41 | 623.71 | 0 |
| 2025-11-10 | 1,247.41 | 1,247.41 | 1,247.41 | 1,247.41 | 623.71 | 48 |
| 2025-11-07 | 1,228.55 | 1,228.55 | 1,228.55 | 1,228.55 | 614.28 | 0 |
| 2025-11-06 | 1,228.55 | 1,228.55 | 1,228.55 | 1,228.55 | 614.28 | 0 |
| 2025-11-05 | 1,228.55 | 1,228.55 | 1,228.55 | 1,228.55 | 614.28 | 0 |
| 2025-11-04 | 1,228.55 | 1,228.55 | 1,228.55 | 1,228.55 | 614.28 | 0 |
| 2025-11-03 | 1,228.55 | 1,228.55 | 1,228.55 | 1,228.55 | 614.28 | 5,490 |
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.