Monster Beverage Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.380 | 4.380 | 4.340 | 4.340 | 4.340 | 1 |
| 2026-10-15 | 4.260 | 4.260 | 4.240 | 4.260 | 4.260 | 9,933 |
| 2026-10-14 | 4.220 | 4.220 | 4.160 | 4.180 | 4.180 | 279 |
| 2026-10-12 | 4.180 | 4.220 | 4.180 | 4.220 | 4.220 | 5,390 |
| 2026-10-09 | 4.140 | 4.240 | 4.140 | 4.180 | 4.180 | 11,125 |
| 2026-10-08 | 4.160 | 4.160 | 4.100 | 4.140 | 4.140 | 6,045 |
| 2026-10-07 | 4.140 | 4.220 | 4.140 | 4.180 | 4.180 | 151 |
| 2026-10-06 | 4.100 | 4.200 | 4.100 | 4.160 | 4.160 | 55,621 |
| 2026-10-05 | 4.100 | 4.160 | 4.100 | 4.160 | 4.160 | 31,248 |
| 2026-10-02 | 3.980 | 4.040 | 3.980 | 4.040 | 4.040 | 703 |
| 2026-10-01 | 4.020 | 4.040 | 3.940 | 3.940 | 3.940 | 33,332 |
| 2026-09-30 | 3.980 | 4.020 | 3.960 | 3.980 | 3.980 | 4,274 |
| 2026-09-29 | 4.040 | 4.060 | 3.980 | 4.040 | 4.040 | 53,829 |
| 2026-09-28 | 4.060 | 4.140 | 4.040 | 4.040 | 4.040 | 1,356 |
| 2026-09-25 | 4.140 | 4.140 | 4.060 | 4.060 | 4.060 | 1,626 |
| 2026-09-24 | 4.200 | 4.200 | 4.160 | 4.160 | 4.160 | 1,161 |
| 2026-09-23 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 6,197 |
| 2026-09-22 | 4.240 | 4.280 | 4.200 | 4.200 | 4.200 | 4,537 |
| 2026-09-21 | 4.280 | 4.280 | 4.260 | 4.260 | 4.260 | 1,501 |
| 2026-09-18 | 4.260 | 4.300 | 4.220 | 4.280 | 4.280 | 3,510 |
| 2026-09-17 | 4.260 | 4.280 | 4.260 | 4.280 | 4.280 | 906 |
| 2026-09-16 | 4.200 | 4.300 | 4.200 | 4.260 | 4.260 | 102,763 |
| 2026-09-15 | 4.140 | 4.220 | 4.140 | 4.220 | 4.220 | 11,584 |
| 2026-09-14 | 4.080 | 4.160 | 4.080 | 4.140 | 4.140 | 6,539 |
| 2026-09-11 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 41 |
| 2026-09-10 | 4.060 | 4.060 | 3.980 | 4.060 | 4.060 | 109,766 |
| 2026-09-09 | 4.120 | 4.120 | 4.040 | 4.080 | 4.080 | 12,585 |
| 2026-09-08 | 4.160 | 4.160 | 4.120 | 4.120 | 4.120 | 506 |
| 2026-09-07 | 4.140 | 4.140 | 4.060 | 4.060 | 4.060 | 16,150 |
| 2026-09-04 | 4.200 | 4.200 | 4.120 | 4.160 | 4.160 | 24,975 |
| 2026-09-03 | 4.320 | 4.320 | 4.200 | 4.220 | 4.220 | 1,756 |
| 2026-09-02 | 4.380 | 4.380 | 4.260 | 4.320 | 4.320 | 767 |
| 2026-09-01 | 4.440 | 4.440 | 4.340 | 4.340 | 4.340 | 5,608 |
| 2026-08-31 | 4.420 | 4.420 | 4.400 | 4.420 | 4.420 | 503 |
| 2026-08-28 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 95 |
| 2026-08-27 | 4.560 | 5.000 | 4.440 | 4.520 | 4.520 | 16,199 |
| 2026-08-26 | 4.600 | 4.600 | 4.500 | 4.540 | 4.540 | 2,318 |
| 2026-08-25 | 4.480 | 4.600 | 4.480 | 4.600 | 4.600 | 25,846 |
| 2026-08-24 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 810 |
| 2026-08-21 | 4.460 | 4.480 | 4.400 | 4.480 | 4.480 | 16,228 |
| 2026-08-20 | 4.460 | 4.500 | 4.420 | 4.480 | 4.480 | 5,529 |
| 2026-08-19 | 4.360 | 4.520 | 4.340 | 4.500 | 4.500 | 2,541 |
| 2026-08-18 | 4.440 | 4.440 | 4.300 | 4.300 | 4.300 | 7,946 |
| 2026-08-17 | 4.400 | 4.420 | 4.400 | 4.420 | 4.420 | 369 |
| 2026-08-14 | 4.400 | 4.460 | 4.400 | 4.460 | 4.460 | 12,629 |
| 2026-08-13 | 4.400 | 4.400 | 4.300 | 4.340 | 4.340 | 14,114 |
| 2026-08-12 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2026-08-11 | 4.300 | 4.380 | 4.300 | 4.380 | 4.380 | 8,805 |
| 2026-08-10 | 4.460 | 4.460 | 4.240 | 4.280 | 4.280 | 7,434 |
| 2026-08-07 | 4.480 | 4.480 | 4.440 | 4.460 | 4.460 | 283 |
| 2026-08-06 | 4.560 | 4.560 | 4.460 | 4.460 | 4.460 | 4,517 |
| 2026-08-05 | 4.480 | 4.480 | 4.400 | 4.440 | 4.440 | 1,671 |
| 2026-08-04 | 4.620 | 4.620 | 4.440 | 4.480 | 4.480 | 21,580 |
| 2026-08-03 | 4.660 | 4.660 | 4.620 | 4.620 | 4.620 | 1,994 |
| 2026-07-31 | 4.700 | 4.700 | 4.600 | 4.640 | 4.640 | 133 |
| 2026-07-30 | 4.520 | 4.720 | 4.520 | 4.720 | 4.720 | 20,201 |
| 2026-07-29 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2026-07-28 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2026-07-27 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 42 |
| 2026-07-24 | 4.620 | 4.620 | 4.500 | 4.540 | 4.540 | 40,490 |
Page 1 of 5 · 262 trading daysOlder →
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.