Monster Beverage Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 545.00 | 10 |
| 2024-11-15 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 546.00 | 0 |
| 2024-11-14 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 546.00 | 0 |
| 2024-11-13 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 546.00 | 0 |
| 2024-11-12 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 546.00 | 0 |
| 2024-11-11 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 546.00 | 0 |
| 2024-11-08 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 546.00 | 0 |
| 2024-11-07 | 1,091.00 | 1,092.00 | 1,091.00 | 1,092.00 | 546.00 | 62 |
| 2024-11-06 | 1,093.00 | 1,095.00 | 1,091.37 | 1,091.37 | 545.69 | 11,940 |
| 2024-11-05 | 1,062.94 | 1,062.94 | 1,062.94 | 1,062.94 | 531.47 | 0 |
| 2024-11-04 | 1,062.94 | 1,062.94 | 1,062.94 | 1,062.94 | 531.47 | 6,554 |
| 2024-11-01 | 1,069.99 | 1,069.99 | 1,069.99 | 1,069.99 | 535.00 | 0 |
| 2024-10-31 | 1,069.99 | 1,069.99 | 1,069.99 | 1,069.99 | 535.00 | 0 |
| 2024-10-30 | 1,057.26 | 1,069.99 | 1,041.61 | 1,069.99 | 535.00 | 8,198 |
| 2024-10-29 | 1,057.00 | 1,057.00 | 1,051.00 | 1,051.00 | 525.50 | 394 |
| 2024-10-28 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 535.00 | 0 |
| 2024-10-25 | 1,069.00 | 1,070.00 | 1,069.00 | 1,070.00 | 535.00 | 340 |
| 2024-10-24 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 531.00 | 0 |
| 2024-10-23 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 531.00 | 0 |
| 2024-10-22 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 531.00 | 148 |
| 2024-10-21 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 535.00 | 0 |
| 2024-10-18 | 1,061.00 | 1,070.00 | 1,061.00 | 1,070.00 | 535.00 | 1,102 |
| 2024-10-17 | 1,065.30 | 1,065.30 | 1,065.30 | 1,065.30 | 532.65 | 0 |
| 2024-10-16 | 1,061.00 | 1,065.30 | 1,061.00 | 1,065.30 | 532.65 | 3,616 |
| 2024-10-15 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 519.50 | 470 |
| 2024-10-14 | 999.97 | 999.97 | 999.97 | 999.97 | 499.99 | 0 |
| 2024-10-11 | 999.97 | 999.97 | 999.97 | 999.97 | 499.99 | 7,700 |
| 2024-10-10 | 1,006.19 | 1,006.19 | 1,006.19 | 1,006.19 | 503.10 | 10 |
| 2024-10-09 | 950.00 | 950.00 | 950.00 | 950.00 | 475.00 | 66 |
| 2024-10-08 | 950.00 | 950.00 | 950.00 | 950.00 | 475.00 | 0 |
| 2024-10-07 | 959.00 | 959.00 | 950.00 | 950.00 | 475.00 | 282 |
| 2024-10-04 | 1,027.40 | 1,027.40 | 1,027.40 | 1,027.40 | 513.70 | 0 |
| 2024-10-03 | 1,027.40 | 1,027.40 | 1,027.40 | 1,027.40 | 513.70 | 0 |
| 2024-10-02 | 1,027.40 | 1,027.40 | 1,027.40 | 1,027.40 | 513.70 | 0 |
| 2024-09-30 | 1,025.00 | 1,028.00 | 1,025.00 | 1,027.40 | 513.70 | 7,598 |
| 2024-09-27 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 509.00 | 0 |
| 2024-09-26 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 509.00 | 46 |
| 2024-09-25 | 1,014.35 | 1,014.35 | 1,014.35 | 1,014.35 | 507.18 | 246 |
| 2024-09-24 | 1,016.00 | 1,020.00 | 1,016.00 | 1,020.00 | 510.00 | 58 |
| 2024-09-23 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 507.50 | 0 |
| 2024-09-20 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 507.50 | 0 |
| 2024-09-19 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 507.50 | 100 |
| 2024-09-18 | 982.81 | 982.81 | 982.81 | 982.81 | 491.41 | 26 |
| 2024-09-17 | 975.00 | 975.00 | 975.00 | 975.00 | 487.50 | 0 |
| 2024-09-13 | 971.00 | 975.00 | 971.00 | 975.00 | 487.50 | 88 |
| 2024-09-12 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 500.00 | 0 |
| 2024-09-11 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 500.00 | 0 |
| 2024-09-10 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 500.00 | 0 |
| 2024-09-09 | 999.98 | 1,000.00 | 999.98 | 1,000.00 | 500.00 | 338 |
| 2024-09-06 | 966.00 | 966.00 | 966.00 | 966.00 | 483.00 | 336 |
| 2024-09-05 | 955.00 | 955.00 | 955.00 | 955.00 | 477.50 | 0 |
| 2024-09-04 | 955.00 | 955.00 | 955.00 | 955.00 | 477.50 | 0 |
| 2024-09-03 | 945.00 | 955.00 | 930.01 | 955.00 | 477.50 | 9,140 |
| 2024-09-02 | 918.50 | 918.50 | 918.50 | 918.50 | 459.25 | 0 |
| 2024-08-30 | 918.50 | 918.50 | 918.50 | 918.50 | 459.25 | 0 |
| 2024-08-29 | 918.50 | 918.50 | 918.50 | 918.50 | 459.25 | 0 |
| 2024-08-28 | 931.20 | 931.20 | 918.50 | 918.50 | 459.25 | 350 |
| 2024-08-27 | 931.70 | 931.70 | 931.20 | 931.20 | 465.60 | 2,222 |
| 2024-08-26 | 905.00 | 918.00 | 905.00 | 918.00 | 459.00 | 774 |
| 2024-08-23 | 900.00 | 900.00 | 900.00 | 900.00 | 450.00 | 7,754 |
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.