Monster Beverage Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1,119.90 | 1,119.90 | 1,119.90 | 1,119.90 | 559.95 | 1,680 |
| 2025-08-06 | 1,140.64 | 1,140.64 | 1,140.64 | 1,140.64 | 570.32 | 0 |
| 2025-08-05 | 1,140.64 | 1,140.64 | 1,140.64 | 1,140.64 | 570.32 | 0 |
| 2025-08-04 | 1,140.64 | 1,140.64 | 1,140.64 | 1,140.64 | 570.32 | 514 |
| 2025-08-01 | 1,116.27 | 1,116.27 | 1,116.27 | 1,116.27 | 558.14 | 2,326 |
| 2025-07-31 | 1,128.00 | 1,130.00 | 1,128.00 | 1,130.00 | 565.00 | 7,230 |
| 2025-07-30 | 1,155.50 | 1,155.50 | 1,154.60 | 1,154.60 | 577.30 | 6,126 |
| 2025-07-29 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 571.00 | 10 |
| 2025-07-28 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 565.50 | 800 |
| 2025-07-25 | 1,118.99 | 1,126.50 | 1,118.70 | 1,126.00 | 563.00 | 13,142 |
| 2025-07-24 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 555.00 | 152 |
| 2025-07-23 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 551.00 | 0 |
| 2025-07-22 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 551.00 | 0 |
| 2025-07-21 | 1,103.00 | 1,103.00 | 1,102.00 | 1,102.00 | 551.00 | 592 |
| 2025-07-18 | 1,113.26 | 1,113.26 | 1,113.26 | 1,113.26 | 556.63 | 20 |
| 2025-07-17 | 1,113.26 | 1,113.26 | 1,113.26 | 1,113.26 | 556.63 | 0 |
| 2025-07-16 | 1,113.26 | 1,113.26 | 1,113.26 | 1,113.26 | 556.63 | 0 |
| 2025-07-15 | 1,113.26 | 1,113.26 | 1,113.26 | 1,113.26 | 556.63 | 800 |
| 2025-07-14 | 1,117.75 | 1,117.75 | 1,116.70 | 1,117.25 | 558.63 | 2,892 |
| 2025-07-11 | 1,085.00 | 1,090.00 | 1,085.00 | 1,090.00 | 545.00 | 20 |
| 2025-07-10 | 1,159.30 | 1,159.30 | 1,159.30 | 1,159.30 | 579.65 | 0 |
| 2025-07-09 | 1,159.30 | 1,159.30 | 1,159.30 | 1,159.30 | 579.65 | 0 |
| 2025-07-08 | 1,160.50 | 1,160.50 | 1,159.30 | 1,159.30 | 579.65 | 20 |
| 2025-07-07 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 592.50 | 0 |
| 2025-07-04 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 592.50 | 0 |
| 2025-07-03 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 592.50 | 0 |
| 2025-07-02 | 1,185.40 | 1,185.40 | 1,185.00 | 1,185.00 | 592.50 | 5,582 |
| 2025-07-01 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 603.50 | 0 |
| 2025-06-30 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 603.50 | 0 |
| 2025-06-27 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 603.50 | 0 |
| 2025-06-26 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 603.50 | 0 |
| 2025-06-25 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 603.50 | 0 |
| 2025-06-24 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 603.50 | 0 |
| 2025-06-23 | 1,152.01 | 1,207.00 | 1,152.01 | 1,207.00 | 603.50 | 72 |
| 2025-06-20 | 1,227.37 | 1,227.37 | 1,227.37 | 1,227.37 | 613.69 | 0 |
| 2025-06-19 | 1,227.37 | 1,227.37 | 1,227.37 | 1,227.37 | 613.69 | 0 |
| 2025-06-18 | 1,194.21 | 1,227.37 | 1,194.21 | 1,227.37 | 613.69 | 94,276 |
| 2025-06-17 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 596.50 | 394 |
| 2025-06-16 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 604.00 | 774 |
| 2025-06-13 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 601.00 | 0 |
| 2025-06-12 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 601.00 | 0 |
| 2025-06-11 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 601.00 | 0 |
| 2025-06-10 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 601.00 | 346 |
| 2025-06-09 | 1,209.80 | 1,209.80 | 1,209.80 | 1,209.80 | 604.90 | 0 |
| 2025-06-06 | 1,210.00 | 1,210.00 | 1,209.80 | 1,209.80 | 604.90 | 404 |
| 2025-06-05 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 602.50 | 4,418 |
| 2025-06-04 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 610.50 | 0 |
| 2025-06-03 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 610.50 | 0 |
| 2025-06-02 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 610.50 | 0 |
| 2025-05-30 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 610.50 | 0 |
| 2025-05-29 | 1,280.00 | 1,280.00 | 1,218.70 | 1,221.00 | 610.50 | 5,506 |
| 2025-05-28 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 650.00 | 1,130 |
| 2025-05-27 | 1,228.76 | 1,236.66 | 1,226.00 | 1,236.66 | 618.33 | 138,162 |
| 2025-05-26 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 607.00 | 0 |
| 2025-05-23 | 1,212.20 | 1,214.00 | 1,210.00 | 1,214.00 | 607.00 | 8,250 |
| 2025-05-22 | 1,211.00 | 1,219.22 | 1,209.10 | 1,219.22 | 609.61 | 14,416 |
| 2025-05-21 | 1,225.50 | 1,230.00 | 1,225.50 | 1,230.00 | 615.00 | 35,670 |
| 2025-05-20 | 1,206.08 | 1,206.08 | 1,206.08 | 1,206.08 | 603.04 | 0 |
| 2025-05-19 | 1,206.08 | 1,206.08 | 1,206.08 | 1,206.08 | 603.04 | 0 |
| 2025-05-16 | 1,206.08 | 1,206.08 | 1,206.08 | 1,206.08 | 603.04 | 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.