Monster Beverage Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3.600 | 3.640 | 3.580 | 3.640 | 3.640 | 106 |
| 2026-01-29 | 3.600 | 3.620 | 3.580 | 3.600 | 3.600 | 469 |
| 2026-01-28 | 3.600 | 3.640 | 3.540 | 3.640 | 3.640 | 837 |
| 2026-01-27 | 3.680 | 3.700 | 3.600 | 3.620 | 3.620 | 4,830 |
| 2026-01-26 | 3.600 | 3.640 | 3.600 | 3.640 | 3.640 | 832 |
| 2026-01-23 | 3.640 | 3.640 | 3.580 | 3.580 | 3.580 | 4,124 |
| 2026-01-22 | 3.660 | 3.660 | 3.580 | 3.640 | 3.640 | 1,821 |
| 2026-01-21 | 3.460 | 3.660 | 3.460 | 3.660 | 3.660 | 16,393 |
| 2026-01-20 | 3.500 | 3.520 | 3.460 | 3.520 | 3.520 | 2,700 |
| 2026-01-19 | 3.480 | 3.540 | 3.480 | 3.540 | 3.540 | 44,310 |
| 2026-01-16 | 3.520 | 3.540 | 3.460 | 3.460 | 3.460 | 89,326 |
| 2026-01-15 | 3.520 | 3.560 | 3.460 | 3.480 | 3.480 | 11,149 |
| 2026-01-14 | 3.500 | 3.560 | 3.500 | 3.560 | 3.560 | 9,491 |
| 2026-01-13 | 3.460 | 3.500 | 3.460 | 3.500 | 3.500 | 4,283 |
| 2026-01-12 | 3.480 | 3.500 | 3.440 | 3.500 | 3.500 | 36,112 |
| 2026-01-09 | 3.440 | 3.500 | 3.440 | 3.480 | 3.480 | 8,615 |
| 2026-01-08 | 3.420 | 3.460 | 3.360 | 3.440 | 3.440 | 9,140 |
| 2026-01-07 | 3.420 | 3.420 | 3.380 | 3.420 | 3.420 | 34,798 |
| 2026-01-06 | 3.360 | 3.440 | 3.360 | 3.440 | 3.440 | 79,208 |
| 2026-01-05 | 3.500 | 3.540 | 3.340 | 3.360 | 3.360 | 47,512 |
| 2025-12-30 | 3.480 | 3.520 | 3.480 | 3.520 | 3.520 | 1,499 |
| 2025-12-29 | 3.480 | 3.480 | 3.440 | 3.480 | 3.480 | 3,299 |
| 2025-12-26 | 3.500 | 3.500 | 3.400 | 3.480 | 3.480 | 264 |
| 2025-12-25 | 3.440 | 3.540 | 3.400 | 3.480 | 3.480 | 1,413 |
| 2025-12-24 | 3.480 | 3.540 | 3.480 | 3.540 | 3.540 | 22,256 |
| 2025-12-23 | 3.420 | 3.480 | 3.420 | 3.480 | 3.480 | 19,783 |
| 2025-12-22 | 3.420 | 3.460 | 3.420 | 3.440 | 3.440 | 60,309 |
| 2025-12-19 | 3.340 | 3.420 | 3.340 | 3.420 | 3.420 | 22,518 |
| 2025-12-18 | 3.420 | 3.420 | 3.360 | 3.360 | 3.360 | 731 |
| 2025-12-17 | 3.360 | 3.420 | 3.360 | 3.420 | 3.420 | 79,401 |
| 2025-12-16 | 3.360 | 3.420 | 3.360 | 3.380 | 3.380 | 11,536 |
| 2025-12-15 | 3.260 | 3.360 | 3.260 | 3.360 | 3.360 | 1,422 |
| 2025-12-12 | 3.360 | 3.360 | 3.260 | 3.260 | 3.260 | 25,415 |
| 2025-12-11 | 3.360 | 3.400 | 3.300 | 3.300 | 3.300 | 1,875 |
| 2025-12-09 | 3.340 | 3.400 | 3.340 | 3.400 | 3.400 | 19,310 |
| 2025-12-08 | 3.380 | 3.400 | 3.320 | 3.340 | 3.340 | 37,404 |
| 2025-12-04 | 3.440 | 3.440 | 3.360 | 3.360 | 3.360 | 107,862 |
| 2025-12-03 | 3.480 | 3.480 | 3.420 | 3.420 | 3.420 | 4,385 |
| 2025-12-02 | 3.440 | 3.520 | 3.440 | 3.500 | 3.500 | 30,073 |
| 2025-12-01 | 3.440 | 3.480 | 3.440 | 3.480 | 3.480 | 50,411 |
| 2025-11-28 | 3.500 | 3.500 | 3.440 | 3.440 | 3.440 | 2,784 |
| 2025-11-27 | 3.460 | 3.500 | 3.460 | 3.500 | 3.500 | 17,210 |
| 2025-11-26 | 3.420 | 3.480 | 3.420 | 3.480 | 3.480 | 2,227 |
| 2025-11-25 | 3.360 | 3.420 | 3.360 | 3.360 | 3.360 | 8,136 |
| 2025-11-24 | 3.360 | 3.360 | 3.340 | 3.360 | 3.360 | 1,935 |
| 2025-11-21 | 3.340 | 3.380 | 3.340 | 3.380 | 3.380 | 7,701 |
| 2025-11-20 | 3.400 | 3.400 | 3.360 | 3.360 | 3.360 | 24,264 |
| 2025-11-19 | 3.340 | 3.400 | 3.320 | 3.400 | 3.400 | 3,529 |
| 2025-11-18 | 3.360 | 3.400 | 3.300 | 3.340 | 3.340 | 56,428 |
| 2025-11-17 | 3.320 | 3.360 | 3.280 | 3.300 | 3.300 | 58,863 |
| 2025-11-14 | 3.280 | 3.320 | 3.260 | 3.320 | 3.320 | 14,850 |
| 2025-11-13 | 3.320 | 3.340 | 3.260 | 3.280 | 3.280 | 14,328 |
| 2025-11-12 | 3.260 | 3.360 | 3.260 | 3.340 | 3.340 | 21,613 |
| 2025-11-11 | 3.240 | 3.260 | 3.220 | 3.260 | 3.260 | 10,318 |
| 2025-11-10 | 3.160 | 3.340 | 3.160 | 3.260 | 3.260 | 2,706,676 |
| 2025-11-07 | 3.140 | 3.180 | 3.060 | 3.160 | 3.160 | 2,647,911 |
| 2025-11-06 | 3.140 | 3.180 | 3.140 | 3.160 | 3.160 | 31,766 |
| 2025-11-05 | 3.120 | 3.160 | 3.080 | 3.080 | 3.080 | 3,431 |
| 2025-11-04 | 3.100 | 3.120 | 3.100 | 3.100 | 3.100 | 16,439 |
| 2025-11-03 | 3.080 | 3.100 | 3.060 | 3.100 | 3.100 | 21,693 |
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.