Monster Beverage Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.580 | 3.600 | 3.580 | 3.600 | 3.600 | 984 |
| 2026-04-29 | 3.580 | 3.640 | 3.580 | 3.600 | 3.600 | 16,555 |
| 2026-04-28 | 3.600 | 3.600 | 3.540 | 3.560 | 3.560 | 21,210 |
| 2026-04-27 | 3.600 | 3.640 | 3.580 | 3.620 | 3.620 | 23,302 |
| 2026-04-24 | 3.540 | 3.600 | 3.540 | 3.600 | 3.600 | 12,211 |
| 2026-04-23 | 3.520 | 3.540 | 3.460 | 3.460 | 3.460 | 1,306 |
| 2026-04-22 | 3.540 | 3.540 | 3.480 | 3.500 | 3.500 | 5,486 |
| 2026-04-21 | 3.520 | 3.540 | 3.500 | 3.540 | 3.540 | 26,623 |
| 2026-04-20 | 3.460 | 3.540 | 3.460 | 3.540 | 3.540 | 13,641 |
| 2026-04-17 | 3.460 | 3.480 | 3.440 | 3.440 | 3.440 | 20,788 |
| 2026-04-16 | 3.460 | 3.480 | 3.440 | 3.440 | 3.440 | 3,671 |
| 2026-04-10 | 3.480 | 3.520 | 3.480 | 3.500 | 3.500 | 5,703 |
| 2026-04-09 | 3.440 | 3.480 | 3.300 | 3.340 | 3.340 | 27,512 |
| 2026-04-08 | 3.420 | 3.440 | 3.360 | 3.380 | 3.380 | 40,617 |
| 2026-04-07 | 3.420 | 3.460 | 3.420 | 3.420 | 3.420 | 34,801 |
| 2026-04-03 | 3.320 | 3.400 | 3.320 | 3.400 | 3.400 | 8,311 |
| 2026-04-02 | 3.380 | 3.400 | 3.260 | 3.260 | 3.260 | 34,197 |
| 2026-04-01 | 3.340 | 3.420 | 3.300 | 3.420 | 3.420 | 7,254 |
| 2026-03-31 | 3.380 | 3.400 | 3.340 | 3.340 | 3.340 | 1,799 |
| 2026-03-30 | 3.360 | 3.400 | 3.360 | 3.380 | 3.380 | 23,797 |
| 2026-03-27 | 3.440 | 3.440 | 3.380 | 3.380 | 3.380 | 412 |
| 2026-03-26 | 3.440 | 3.500 | 3.380 | 3.500 | 3.500 | 19,621 |
| 2026-03-25 | 3.480 | 3.500 | 3.400 | 3.400 | 3.400 | 614 |
| 2026-03-24 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 13,822 |
| 2026-03-23 | 3.440 | 3.500 | 3.420 | 3.420 | 3.420 | 2,983 |
| 2026-03-20 | 3.500 | 3.500 | 3.440 | 3.460 | 3.460 | 2,839 |
| 2026-03-19 | 3.580 | 3.600 | 3.480 | 3.500 | 3.500 | 12,438 |
| 2026-03-18 | 3.560 | 3.580 | 3.560 | 3.580 | 3.580 | 3,399 |
| 2026-03-17 | 3.600 | 3.600 | 3.560 | 3.600 | 3.600 | 3,426 |
| 2026-03-16 | 3.560 | 3.580 | 3.560 | 3.580 | 3.580 | 20,235 |
| 2026-03-13 | 3.520 | 3.560 | 3.500 | 3.560 | 3.560 | 2,417 |
| 2026-03-12 | 3.500 | 3.560 | 3.440 | 3.560 | 3.560 | 11,467 |
| 2026-03-11 | 3.460 | 3.500 | 3.420 | 3.500 | 3.500 | 9,954 |
| 2026-03-10 | 3.420 | 3.460 | 3.380 | 3.460 | 3.460 | 15,025 |
| 2026-03-09 | 3.500 | 3.500 | 3.420 | 3.480 | 3.480 | 3,346 |
| 2026-03-06 | 3.560 | 3.560 | 3.480 | 3.500 | 3.500 | 112,921 |
| 2026-03-05 | 3.580 | 3.580 | 3.520 | 3.540 | 3.540 | 1,903 |
| 2026-03-04 | 3.800 | 3.800 | 3.560 | 3.580 | 3.580 | 312,712 |
| 2026-03-02 | 3.800 | 3.880 | 3.780 | 3.800 | 3.800 | 4,786 |
| 2026-02-27 | 3.800 | 3.820 | 3.760 | 3.780 | 3.780 | 106,558 |
| 2026-02-26 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 3,401 |
| 2026-02-25 | 3.760 | 3.800 | 3.760 | 3.780 | 3.780 | 14,245 |
| 2026-02-24 | 3.740 | 3.760 | 3.720 | 3.760 | 3.760 | 5,135 |
| 2026-02-23 | 3.700 | 3.760 | 3.700 | 3.720 | 3.720 | 198,141 |
| 2026-02-20 | 3.720 | 3.720 | 3.660 | 3.680 | 3.680 | 3,620 |
| 2026-02-19 | 3.700 | 3.740 | 3.700 | 3.700 | 3.700 | 28,985 |
| 2026-02-18 | 3.660 | 3.720 | 3.660 | 3.680 | 3.680 | 5,429 |
| 2026-02-17 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 1 |
| 2026-02-16 | 3.620 | 3.640 | 3.600 | 3.640 | 3.640 | 5,528 |
| 2026-02-13 | 3.600 | 3.660 | 3.580 | 3.620 | 3.620 | 3,730 |
| 2026-02-12 | 3.580 | 3.600 | 3.560 | 3.600 | 3.600 | 1,279 |
| 2026-02-11 | 3.580 | 3.600 | 3.560 | 3.600 | 3.600 | 3,997 |
| 2026-02-10 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 7,932 |
| 2026-02-09 | 3.720 | 3.720 | 3.680 | 3.700 | 3.700 | 1,961 |
| 2026-02-06 | 3.740 | 3.760 | 3.720 | 3.720 | 3.720 | 1,802 |
| 2026-02-05 | 3.800 | 3.840 | 3.680 | 3.780 | 3.780 | 3,799 |
| 2026-02-04 | 3.680 | 3.820 | 3.680 | 3.700 | 3.700 | 211,260 |
| 2026-02-03 | 3.660 | 3.680 | 3.620 | 3.660 | 3.660 | 3,183 |
| 2026-02-02 | 3.620 | 3.680 | 3.620 | 3.680 | 3.680 | 1,806 |
| 2026-01-30 | 3.600 | 3.640 | 3.580 | 3.640 | 3.640 | 106 |
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.