Monster Beverage Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 47.230 | 47.230 | 46.390 | 46.480 | 23.240 | 6,618,200 |
| 2024-08-21 | 47.010 | 47.230 | 46.620 | 47.010 | 23.505 | 10,478,000 |
| 2024-08-20 | 46.920 | 47.120 | 46.200 | 46.710 | 23.355 | 14,142,000 |
| 2024-08-19 | 46.790 | 46.940 | 46.340 | 46.600 | 23.300 | 10,412,600 |
| 2024-08-16 | 46.920 | 47.140 | 46.330 | 46.740 | 23.370 | 9,222,800 |
| 2024-08-15 | 46.610 | 47.540 | 46.550 | 46.990 | 23.495 | 13,361,000 |
| 2024-08-14 | 46.280 | 46.670 | 45.980 | 46.240 | 23.120 | 14,329,000 |
| 2024-08-13 | 46.000 | 46.790 | 46.000 | 46.500 | 23.250 | 13,108,800 |
| 2024-08-12 | 46.020 | 46.570 | 45.860 | 45.890 | 22.945 | 15,287,800 |
| 2024-08-09 | 45.290 | 46.320 | 45.190 | 46.060 | 23.030 | 29,237,600 |
| 2024-08-08 | 44.880 | 45.540 | 43.320 | 45.010 | 22.505 | 54,646,200 |
| 2024-08-07 | 50.840 | 51.550 | 50.460 | 50.530 | 25.265 | 14,591,000 |
| 2024-08-06 | 50.590 | 51.790 | 50.330 | 50.800 | 25.400 | 10,291,600 |
| 2024-08-05 | 52.020 | 52.400 | 50.190 | 50.470 | 25.235 | 11,458,000 |
| 2024-08-02 | 52.120 | 52.400 | 50.420 | 51.610 | 25.805 | 12,117,000 |
| 2024-08-01 | 51.430 | 51.700 | 51.110 | 51.380 | 25.690 | 9,632,000 |
| 2024-07-31 | 51.820 | 52.230 | 51.330 | 51.450 | 25.725 | 13,956,400 |
| 2024-07-30 | 51.240 | 51.740 | 50.890 | 51.570 | 25.785 | 8,049,600 |
| 2024-07-29 | 51.000 | 51.690 | 50.580 | 51.270 | 25.635 | 9,760,400 |
| 2024-07-26 | 50.280 | 51.030 | 50.070 | 51.000 | 25.500 | 7,606,400 |
| 2024-07-25 | 49.830 | 50.340 | 49.460 | 50.100 | 25.050 | 12,925,000 |
| 2024-07-24 | 50.260 | 50.450 | 49.380 | 49.590 | 24.795 | 14,219,400 |
| 2024-07-23 | 50.480 | 50.780 | 50.200 | 50.310 | 25.155 | 12,319,400 |
| 2024-07-22 | 50.820 | 50.910 | 49.630 | 50.360 | 25.180 | 11,309,200 |
| 2024-07-19 | 51.090 | 51.180 | 50.480 | 50.890 | 25.445 | 9,702,000 |
| 2024-07-18 | 50.550 | 51.670 | 50.480 | 51.010 | 25.505 | 12,792,400 |
| 2024-07-17 | 50.970 | 51.480 | 50.570 | 50.720 | 25.360 | 10,732,800 |
| 2024-07-16 | 49.810 | 50.590 | 49.600 | 50.490 | 25.245 | 8,211,800 |
| 2024-07-15 | 50.510 | 50.690 | 49.690 | 49.860 | 24.930 | 10,934,800 |
| 2024-07-12 | 50.500 | 51.140 | 50.480 | 50.830 | 25.415 | 10,548,200 |
| 2024-07-11 | 49.740 | 50.790 | 49.680 | 50.280 | 25.140 | 13,006,800 |
| 2024-07-10 | 49.830 | 49.890 | 49.210 | 49.850 | 24.925 | 9,876,400 |
| 2024-07-09 | 50.190 | 50.200 | 49.650 | 49.800 | 24.900 | 11,703,200 |
| 2024-07-08 | 49.590 | 50.290 | 49.470 | 50.180 | 25.090 | 13,726,400 |
| 2024-07-05 | 49.090 | 49.830 | 48.970 | 49.750 | 24.875 | 12,153,400 |
| 2024-07-03 | 49.200 | 49.660 | 49.060 | 49.160 | 24.580 | 8,345,400 |
| 2024-07-02 | 49.970 | 49.970 | 49.130 | 49.340 | 24.670 | 12,566,200 |
| 2024-07-01 | 50.040 | 50.230 | 49.580 | 49.900 | 24.950 | 9,927,400 |
| 2024-06-28 | 50.400 | 50.590 | 49.900 | 49.950 | 24.975 | 23,686,600 |
| 2024-06-27 | 50.490 | 50.710 | 50.270 | 50.570 | 25.285 | 8,453,400 |
| 2024-06-26 | 49.650 | 50.890 | 49.550 | 50.460 | 25.230 | 12,605,400 |
| 2024-06-25 | 49.510 | 50.350 | 49.500 | 50.140 | 25.070 | 14,937,600 |
| 2024-06-24 | 49.020 | 49.790 | 48.910 | 49.490 | 24.745 | 18,580,000 |
| 2024-06-21 | 48.900 | 49.570 | 48.900 | 49.090 | 24.545 | 32,193,000 |
| 2024-06-20 | 48.440 | 49.070 | 48.340 | 48.680 | 24.340 | 17,244,000 |
| 2024-06-18 | 49.010 | 49.030 | 48.280 | 48.420 | 24.210 | 18,753,400 |
| 2024-06-17 | 47.850 | 49.340 | 47.630 | 49.130 | 24.565 | 16,984,600 |
| 2024-06-14 | 48.480 | 48.810 | 47.670 | 48.030 | 24.015 | 21,381,600 |
| 2024-06-13 | 49.380 | 49.490 | 48.550 | 48.720 | 24.360 | 29,321,400 |
| 2024-06-12 | 51.080 | 51.260 | 49.180 | 49.770 | 24.885 | 54,580,200 |
| 2024-06-11 | 50.940 | 51.260 | 50.330 | 51.160 | 25.580 | 32,327,000 |
| 2024-06-10 | 52.350 | 52.540 | 50.770 | 51.000 | 25.500 | 40,336,400 |
| 2024-06-07 | 52.240 | 52.730 | 52.020 | 52.690 | 26.345 | 37,173,000 |
| 2024-06-06 | 53.890 | 53.900 | 51.920 | 52.450 | 26.225 | 70,188,800 |
| 2024-06-05 | 52.180 | 52.500 | 51.760 | 52.000 | 26.000 | 73,419,000 |
| 2024-06-04 | 51.830 | 52.280 | 51.500 | 52.190 | 26.095 | 52,675,200 |
| 2024-06-03 | 51.810 | 52.090 | 51.400 | 51.890 | 25.945 | 53,227,600 |
| 2024-05-31 | 51.210 | 51.950 | 50.890 | 51.920 | 25.960 | 40,965,600 |
| 2024-05-30 | 52.300 | 52.350 | 50.980 | 51.240 | 25.620 | 31,107,400 |
| 2024-05-29 | 51.470 | 52.300 | 51.310 | 52.130 | 26.065 | 29,142,800 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2026-08-11 | 2:1 |
| 2023-03-28 | 2:1 |
| 2016-11-10 | 3:1 |
| 2012-02-16 | 2:1 |
| 2006-07-10 | 4:1 |
| 2005-08-09 | 2:1 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.