Monster Beverage Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.580 | 4.600 | 4.560 | 4.600 | 4.600 | 11,002 |
| 2026-07-22 | 4.600 | 4.600 | 4.520 | 4.580 | 4.580 | 19,850 |
| 2026-07-21 | 4.620 | 4.620 | 4.600 | 4.600 | 4.600 | 1,296 |
| 2026-07-20 | 4.820 | 4.820 | 4.640 | 4.700 | 4.700 | 43,487 |
| 2026-07-17 | 4.700 | 4.800 | 4.700 | 4.800 | 4.800 | 16,994 |
| 2026-07-16 | 4.700 | 4.740 | 4.700 | 4.700 | 4.700 | 2,631 |
| 2026-07-15 | 4.700 | 4.720 | 4.640 | 4.680 | 4.680 | 15,972 |
| 2026-07-14 | 4.680 | 4.720 | 4.640 | 4.700 | 4.700 | 10,278 |
| 2026-07-13 | 4.620 | 4.640 | 4.580 | 4.640 | 4.640 | 1,908 |
| 2026-07-10 | 4.520 | 4.640 | 4.520 | 4.620 | 4.620 | 2,608 |
| 2026-07-09 | 4.620 | 5.000 | 4.520 | 4.520 | 4.520 | 11,283 |
| 2026-07-08 | 4.660 | 4.760 | 4.640 | 4.720 | 4.720 | 16,319 |
| 2026-07-07 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 118 |
| 2026-07-06 | 4.680 | 4.680 | 4.660 | 4.660 | 4.660 | 55 |
| 2026-07-03 | 4.680 | 4.680 | 4.640 | 4.680 | 4.680 | 10,223 |
| 2026-07-02 | 4.600 | 4.680 | 4.600 | 4.680 | 4.680 | 557,068 |
| 2026-07-01 | 4.660 | 4.680 | 4.580 | 4.600 | 4.600 | 134 |
| 2026-06-30 | 4.600 | 4.620 | 4.600 | 4.600 | 4.600 | 278 |
| 2026-06-29 | 4.620 | 4.640 | 4.580 | 4.600 | 4.600 | 6,633 |
| 2026-06-26 | 4.500 | 4.720 | 4.480 | 4.620 | 4.620 | 107,534 |
| 2026-06-25 | 4.480 | 4.580 | 4.480 | 4.500 | 4.500 | 450,064 |
| 2026-06-24 | 4.460 | 4.500 | 4.440 | 4.440 | 4.440 | 412 |
| 2026-06-23 | 4.260 | 4.440 | 4.260 | 4.440 | 4.440 | 3,111 |
| 2026-06-22 | 4.240 | 4.260 | 4.240 | 4.240 | 4.240 | 33,155 |
| 2026-06-19 | 4.300 | 4.320 | 4.240 | 4.240 | 4.240 | 10,009 |
| 2026-06-18 | 4.320 | 4.320 | 4.280 | 4.280 | 4.280 | 859 |
| 2026-06-17 | 4.320 | 4.340 | 4.300 | 4.320 | 4.320 | 1,699 |
| 2026-06-16 | 4.340 | 4.440 | 4.260 | 4.340 | 4.340 | 9,547 |
| 2026-06-15 | 4.340 | 4.360 | 4.300 | 4.340 | 4.340 | 1,241 |
| 2026-06-12 | 4.300 | 4.340 | 4.300 | 4.320 | 4.320 | 24,094 |
| 2026-06-11 | 4.260 | 4.340 | 4.260 | 4.280 | 4.280 | 15,380 |
| 2026-06-10 | 4.160 | 4.260 | 4.140 | 4.240 | 4.240 | 9,487 |
| 2026-06-09 | 4.220 | 4.220 | 4.140 | 4.180 | 4.180 | 1,658 |
| 2026-06-08 | 4.140 | 4.240 | 4.140 | 4.240 | 4.240 | 6,384 |
| 2026-06-05 | 4.220 | 4.220 | 4.120 | 4.120 | 4.120 | 22,527 |
| 2026-06-04 | 4.120 | 4.220 | 4.080 | 4.220 | 4.220 | 2,403 |
| 2026-06-03 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2026-06-02 | 4.080 | 4.140 | 4.080 | 4.120 | 4.120 | 734 |
| 2026-06-01 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2026-05-29 | 4.180 | 4.180 | 4.100 | 4.100 | 4.100 | 2,855 |
| 2026-05-28 | 4.060 | 4.180 | 4.060 | 4.180 | 4.180 | 33,328 |
| 2026-05-27 | 4.060 | 4.080 | 4.060 | 4.060 | 4.060 | 25 |
| 2026-05-26 | 4.060 | 4.060 | 4.040 | 4.040 | 4.040 | 751 |
| 2026-05-25 | 4.060 | 4.080 | 4.040 | 4.040 | 4.040 | 1,019 |
| 2026-05-22 | 4.060 | 4.060 | 4.020 | 4.040 | 4.040 | 519 |
| 2026-05-21 | 4.040 | 4.080 | 4.040 | 4.040 | 4.040 | 4,505 |
| 2026-05-20 | 4.120 | 4.120 | 4.040 | 4.060 | 4.060 | 10,156 |
| 2026-05-19 | 4.100 | 4.140 | 4.060 | 4.120 | 4.120 | 13,332 |
| 2026-05-18 | 3.980 | 4.100 | 3.980 | 4.080 | 4.080 | 31,344 |
| 2026-05-15 | 3.960 | 3.980 | 3.940 | 3.960 | 3.960 | 273,272 |
| 2026-05-14 | 3.940 | 4.020 | 3.940 | 4.000 | 4.000 | 10,223 |
| 2026-05-13 | 4.020 | 4.040 | 3.880 | 3.900 | 3.900 | 376,517 |
| 2026-05-12 | 3.980 | 4.060 | 3.860 | 4.040 | 4.040 | 94,608 |
| 2026-05-11 | 3.700 | 4.040 | 3.700 | 4.000 | 4.000 | 138,747 |
| 2026-05-08 | 3.500 | 3.740 | 3.400 | 3.700 | 3.700 | 15,324 |
| 2026-05-07 | 3.560 | 3.560 | 3.520 | 3.520 | 3.520 | 11 |
| 2026-05-06 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 1,600 |
| 2026-05-05 | 3.580 | 3.620 | 3.480 | 3.560 | 3.560 | 12,360 |
| 2026-05-04 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-05-01 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.