Monster Beverage Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 504.50 | 0 |
| 2025-02-14 | 1,008.00 | 1,009.00 | 1,008.00 | 1,009.00 | 504.50 | 66 |
| 2025-02-13 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 502.50 | 146 |
| 2025-02-12 | 980.00 | 980.00 | 980.00 | 980.00 | 490.00 | 50 |
| 2025-02-11 | 976.00 | 976.00 | 976.00 | 976.00 | 488.00 | 1,030 |
| 2025-02-10 | 990.00 | 990.00 | 990.00 | 990.00 | 495.00 | 7,280 |
| 2025-02-07 | 962.60 | 965.10 | 957.00 | 957.00 | 478.50 | 10,002 |
| 2025-02-06 | 947.96 | 952.96 | 947.96 | 952.96 | 476.48 | 94 |
| 2025-02-05 | 960.00 | 960.00 | 956.00 | 956.00 | 478.00 | 762 |
| 2025-02-04 | 971.00 | 971.00 | 961.12 | 961.12 | 480.56 | 428 |
| 2025-01-31 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 507.00 | 10 |
| 2025-01-30 | 1,007.00 | 1,010.42 | 1,007.00 | 1,010.42 | 505.21 | 17,728 |
| 2025-01-29 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 503.50 | 1,714 |
| 2025-01-28 | 997.19 | 997.19 | 997.19 | 997.19 | 498.60 | 7,086 |
| 2025-01-27 | 1,031.00 | 1,031.00 | 1,027.00 | 1,027.00 | 513.50 | 4,392 |
| 2025-01-24 | 1,004.31 | 1,004.31 | 1,004.31 | 1,004.31 | 502.16 | 0 |
| 2025-01-23 | 1,004.31 | 1,004.31 | 1,004.31 | 1,004.31 | 502.16 | 36 |
| 2025-01-22 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 505.50 | 0 |
| 2025-01-21 | 1,012.00 | 1,012.00 | 1,011.00 | 1,011.00 | 505.50 | 2,462 |
| 2025-01-20 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 515.50 | 0 |
| 2025-01-17 | 1,031.69 | 1,031.69 | 1,027.00 | 1,031.00 | 515.50 | 4,706 |
| 2025-01-16 | 1,030.00 | 1,031.69 | 1,025.00 | 1,031.69 | 515.85 | 488 |
| 2025-01-15 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 507.50 | 412 |
| 2025-01-14 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 513.50 | 300 |
| 2025-01-13 | 1,030.55 | 1,030.55 | 1,030.55 | 1,030.55 | 515.28 | 5,802 |
| 2025-01-10 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 523.50 | 3,420 |
| 2025-01-09 | 1,062.10 | 1,062.10 | 1,062.10 | 1,062.10 | 531.05 | 0 |
| 2025-01-08 | 1,062.10 | 1,062.10 | 1,062.10 | 1,062.10 | 531.05 | 0 |
| 2025-01-07 | 1,062.10 | 1,062.10 | 1,062.10 | 1,062.10 | 531.05 | 192 |
| 2025-01-06 | 1,068.90 | 1,068.90 | 1,067.90 | 1,067.90 | 533.95 | 1,100 |
| 2025-01-03 | 1,090.89 | 1,090.89 | 1,090.89 | 1,090.89 | 545.45 | 0 |
| 2025-01-02 | 1,090.89 | 1,090.89 | 1,090.89 | 1,090.89 | 545.45 | 0 |
| 2024-12-31 | 1,090.34 | 1,090.89 | 1,087.31 | 1,090.89 | 545.45 | 3,790 |
| 2024-12-30 | 1,084.21 | 1,086.71 | 1,083.21 | 1,086.71 | 543.36 | 1,598 |
| 2024-12-27 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 532.50 | 0 |
| 2024-12-26 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 532.50 | 32 |
| 2024-12-24 | 1,050.50 | 1,050.50 | 1,048.00 | 1,048.00 | 524.00 | 162 |
| 2024-12-23 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 521.00 | 38 |
| 2024-12-20 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 513.00 | 138 |
| 2024-12-19 | 1,036.00 | 1,042.00 | 1,035.00 | 1,038.00 | 519.00 | 2,646 |
| 2024-12-18 | 1,046.30 | 1,046.30 | 1,046.30 | 1,046.30 | 523.15 | 0 |
| 2024-12-17 | 1,062.00 | 1,063.00 | 1,046.30 | 1,046.30 | 523.15 | 5,664 |
| 2024-12-16 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 527.50 | 0 |
| 2024-12-13 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 527.50 | 628 |
| 2024-12-11 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 538.50 | 26 |
| 2024-12-10 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 538.00 | 0 |
| 2024-12-09 | 1,075.00 | 1,076.00 | 1,075.00 | 1,076.00 | 538.00 | 154 |
| 2024-12-06 | 1,069.00 | 1,075.00 | 1,065.70 | 1,075.00 | 537.50 | 3,668 |
| 2024-12-05 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 555.00 | 0 |
| 2024-12-04 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 555.00 | 0 |
| 2024-12-03 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 555.00 | 444 |
| 2024-12-02 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 567.50 | 0 |
| 2024-11-29 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 567.50 | 0 |
| 2024-11-28 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 567.50 | 0 |
| 2024-11-27 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 567.50 | 34 |
| 2024-11-26 | 1,108.65 | 1,108.65 | 1,108.65 | 1,108.65 | 554.33 | 0 |
| 2024-11-25 | 1,108.65 | 1,108.65 | 1,108.65 | 1,108.65 | 554.33 | 0 |
| 2024-11-22 | 1,108.65 | 1,108.65 | 1,108.65 | 1,108.65 | 554.33 | 7,460 |
| 2024-11-21 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 540.00 | 0 |
| 2024-11-20 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 540.00 | 26 |
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.