Monster Beverage Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1,241.90 | 1,241.90 | 1,241.90 | 1,241.90 | 620.95 | 0 |
| 2025-10-30 | 1,241.90 | 1,241.90 | 1,241.90 | 1,241.90 | 620.95 | 18 |
| 2025-10-29 | 1,241.57 | 1,241.57 | 1,241.57 | 1,241.57 | 620.79 | 230 |
| 2025-10-28 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 637.50 | 0 |
| 2025-10-27 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 637.50 | 0 |
| 2025-10-24 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 637.50 | 0 |
| 2025-10-23 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 637.50 | 18 |
| 2025-10-22 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 635.00 | 0 |
| 2025-10-21 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 635.00 | 210 |
| 2025-10-20 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 639.00 | 3,354 |
| 2025-10-17 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 632.00 | 12 |
| 2025-10-16 | 1,263.42 | 1,263.42 | 1,263.42 | 1,263.42 | 631.71 | 0 |
| 2025-10-15 | 1,263.42 | 1,263.42 | 1,263.42 | 1,263.42 | 631.71 | 0 |
| 2025-10-14 | 1,263.42 | 1,263.42 | 1,263.42 | 1,263.42 | 631.71 | 0 |
| 2025-10-13 | 1,263.42 | 1,263.42 | 1,263.42 | 1,263.42 | 631.71 | 0 |
| 2025-10-10 | 1,263.42 | 1,263.42 | 1,263.42 | 1,263.42 | 631.71 | 0 |
| 2025-10-09 | 1,263.42 | 1,263.42 | 1,263.42 | 1,263.42 | 631.71 | 0 |
| 2025-10-08 | 1,250.54 | 1,263.42 | 1,250.54 | 1,263.42 | 631.71 | 1,264 |
| 2025-10-07 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 613.00 | 0 |
| 2025-10-06 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 613.00 | 0 |
| 2025-10-03 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 613.00 | 0 |
| 2025-10-02 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 613.00 | 0 |
| 2025-10-01 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 613.00 | 10 |
| 2025-09-30 | 1,226.39 | 1,226.39 | 1,226.39 | 1,226.39 | 613.20 | 0 |
| 2025-09-29 | 1,226.39 | 1,226.39 | 1,226.39 | 1,226.39 | 613.20 | 36 |
| 2025-09-26 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 587.50 | 0 |
| 2025-09-25 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 587.50 | 0 |
| 2025-09-24 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 587.50 | 0 |
| 2025-09-23 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 587.50 | 0 |
| 2025-09-22 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 587.50 | 854 |
| 2025-09-19 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 603.00 | 0 |
| 2025-09-18 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 603.00 | 40 |
| 2025-09-17 | 1,177.37 | 1,177.37 | 1,177.37 | 1,177.37 | 588.69 | 0 |
| 2025-09-15 | 1,177.37 | 1,177.37 | 1,177.37 | 1,177.37 | 588.69 | 0 |
| 2025-09-12 | 1,177.37 | 1,177.37 | 1,177.37 | 1,177.37 | 588.69 | 0 |
| 2025-09-11 | 1,177.37 | 1,177.37 | 1,177.37 | 1,177.37 | 588.69 | 0 |
| 2025-09-10 | 1,177.37 | 1,177.37 | 1,177.37 | 1,177.37 | 588.69 | 0 |
| 2025-09-09 | 1,177.37 | 1,177.37 | 1,177.37 | 1,177.37 | 588.69 | 0 |
| 2025-09-08 | 1,177.37 | 1,177.37 | 1,177.37 | 1,177.37 | 588.69 | 0 |
| 2025-09-05 | 1,177.37 | 1,177.37 | 1,177.37 | 1,177.37 | 588.69 | 0 |
| 2025-09-04 | 1,177.37 | 1,177.37 | 1,177.37 | 1,177.37 | 588.69 | 0 |
| 2025-09-03 | 1,170.00 | 1,177.37 | 1,170.00 | 1,177.37 | 588.69 | 6,218 |
| 2025-09-02 | 1,162.51 | 1,162.51 | 1,162.51 | 1,162.51 | 581.26 | 70 |
| 2025-09-01 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 575.00 | 0 |
| 2025-08-29 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 575.00 | 0 |
| 2025-08-28 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 575.00 | 0 |
| 2025-08-27 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 575.00 | 10 |
| 2025-08-26 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 585.00 | 0 |
| 2025-08-25 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 585.00 | 0 |
| 2025-08-22 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 585.00 | 42 |
| 2025-08-21 | 1,232.49 | 1,232.49 | 1,232.49 | 1,232.49 | 616.25 | 0 |
| 2025-08-20 | 1,232.49 | 1,232.49 | 1,232.49 | 1,232.49 | 616.25 | 12 |
| 2025-08-19 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 602.50 | 0 |
| 2025-08-18 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 602.50 | 12 |
| 2025-08-15 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 602.50 | 0 |
| 2025-08-14 | 1,206.00 | 1,206.00 | 1,205.00 | 1,205.00 | 602.50 | 388 |
| 2025-08-13 | 1,119.90 | 1,119.90 | 1,119.90 | 1,119.90 | 559.95 | 0 |
| 2025-08-12 | 1,119.90 | 1,119.90 | 1,119.90 | 1,119.90 | 559.95 | 0 |
| 2025-08-11 | 1,119.90 | 1,119.90 | 1,119.90 | 1,119.90 | 559.95 | 0 |
| 2025-08-08 | 1,119.90 | 1,119.90 | 1,119.90 | 1,119.90 | 559.95 | 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.