Monster Beverage Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1,206.08 | 1,206.08 | 1,206.08 | 1,206.08 | 603.04 | 53,596 |
| 2025-05-14 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 590.00 | 0 |
| 2025-05-13 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 590.00 | 40 |
| 2025-05-12 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 595.00 | 2,330 |
| 2025-05-09 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 595.00 | 0 |
| 2025-05-08 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 595.00 | 20 |
| 2025-05-07 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 599.00 | 0 |
| 2025-05-06 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 599.00 | 0 |
| 2025-05-05 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 599.00 | 482 |
| 2025-05-02 | 1,163.02 | 1,163.02 | 1,163.02 | 1,163.02 | 581.51 | 520 |
| 2025-04-30 | 1,174.56 | 1,174.56 | 1,173.00 | 1,173.00 | 586.50 | 260 |
| 2025-04-29 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 570.00 | 0 |
| 2025-04-28 | 1,140.00 | 1,140.00 | 1,120.00 | 1,140.00 | 570.00 | 40,774 |
| 2025-04-25 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 590.00 | 0 |
| 2025-04-24 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 590.00 | 190 |
| 2025-04-23 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 590.00 | 0 |
| 2025-04-22 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 590.00 | 0 |
| 2025-04-21 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 590.00 | 0 |
| 2025-04-16 | 1,179.00 | 1,180.00 | 1,179.00 | 1,180.00 | 590.00 | 68 |
| 2025-04-15 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 591.00 | 0 |
| 2025-04-14 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 591.00 | 0 |
| 2025-04-11 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 591.00 | 1,670 |
| 2025-04-10 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 596.00 | 0 |
| 2025-04-09 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 596.00 | 0 |
| 2025-04-08 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 596.00 | 0 |
| 2025-04-07 | 1,150.00 | 1,192.00 | 1,150.00 | 1,192.00 | 596.00 | 1,698 |
| 2025-04-04 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 596.00 | 0 |
| 2025-04-03 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 596.00 | 922 |
| 2025-04-02 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 597.50 | 0 |
| 2025-04-01 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 597.50 | 8,792 |
| 2025-03-31 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 595.00 | 0 |
| 2025-03-28 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 595.00 | 244 |
| 2025-03-27 | 1,188.00 | 1,190.00 | 1,135.00 | 1,135.00 | 567.50 | 2,494 |
| 2025-03-26 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 570.00 | 0 |
| 2025-03-25 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 570.00 | 0 |
| 2025-03-24 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 570.00 | 0 |
| 2025-03-21 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 570.00 | 0 |
| 2025-03-20 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 570.00 | 1,490 |
| 2025-03-19 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 550.00 | 0 |
| 2025-03-18 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 550.00 | 0 |
| 2025-03-14 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 550.00 | 10 |
| 2025-03-13 | 1,093.00 | 1,093.00 | 1,092.00 | 1,092.00 | 546.00 | 1,038 |
| 2025-03-12 | 1,058.81 | 1,058.81 | 1,058.81 | 1,058.81 | 529.41 | 36 |
| 2025-03-11 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 575.00 | 0 |
| 2025-03-10 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 575.00 | 460 |
| 2025-03-07 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 559.50 | 0 |
| 2025-03-06 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 559.50 | 0 |
| 2025-03-05 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 559.50 | 236 |
| 2025-03-04 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 568.50 | 0 |
| 2025-03-03 | 1,120.00 | 1,137.00 | 1,120.00 | 1,137.00 | 568.50 | 23,852 |
| 2025-02-28 | 1,056.75 | 1,056.75 | 1,056.75 | 1,056.75 | 528.38 | 0 |
| 2025-02-27 | 1,056.75 | 1,056.75 | 1,056.75 | 1,056.75 | 528.38 | 238 |
| 2025-02-26 | 1,069.66 | 1,069.66 | 1,069.66 | 1,069.66 | 534.83 | 0 |
| 2025-02-25 | 1,069.66 | 1,069.66 | 1,069.66 | 1,069.66 | 534.83 | 0 |
| 2025-02-24 | 1,069.66 | 1,069.66 | 1,069.66 | 1,069.66 | 534.83 | 0 |
| 2025-02-21 | 1,050.00 | 1,069.66 | 1,050.00 | 1,069.66 | 534.83 | 10,788 |
| 2025-02-20 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 521.00 | 2,122 |
| 2025-02-19 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 514.50 | 0 |
| 2025-02-18 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 514.50 | 32 |
| 2025-02-17 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 504.50 | 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.