Monster Beverage Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	58.800	59.130	58.360	58.790	29.395	12,803,800
2024-02-29	59.200	60.070	58.390	59.100	29.550	22,231,000
2024-02-28	56.210	56.250	55.050	55.850	27.925	13,579,000
2024-02-27	55.420	56.140	55.280	56.110	28.055	8,401,800
2024-02-26	55.290	55.930	55.050	55.720	27.860	9,753,400
2024-02-23	55.110	55.690	54.970	55.290	27.645	6,616,000
2024-02-22	55.140	55.450	54.800	55.110	27.555	13,159,400
2024-02-21	55.440	55.660	54.910	55.140	27.570	11,428,400
2024-02-20	55.300	55.680	54.860	55.400	27.700	11,240,800
2024-02-16	55.880	55.970	54.960	55.020	27.510	12,155,200
2024-02-15	56.140	56.420	55.790	56.170	28.085	11,106,200
2024-02-14	56.160	56.640	55.460	55.870	27.935	7,963,800
2024-02-13	55.960	56.460	55.420	56.160	28.080	11,941,400
2024-02-12	55.570	55.990	55.270	55.930	27.965	6,995,600
2024-02-09	56.520	56.570	55.350	55.660	27.830	7,787,800
2024-02-08	56.490	56.530	56.010	56.490	28.245	8,507,800
2024-02-07	56.710	56.910	56.220	56.460	28.230	8,630,200
2024-02-06	55.260	56.380	55.040	56.340	28.170	14,814,000
2024-02-05	55.130	55.370	54.760	55.120	27.560	9,537,400
2024-02-02	55.800	55.930	55.000	55.350	27.675	10,963,600
2024-02-01	55.150	56.040	54.820	55.940	27.970	11,239,000
2024-01-31	55.370	55.590	54.840	55.020	27.510	11,816,200
2024-01-30	55.530	55.580	55.000	55.310	27.655	9,408,400
2024-01-29	55.470	55.850	55.230	55.590	27.795	11,472,000
2024-01-26	55.160	55.580	55.000	55.440	27.720	10,546,200
2024-01-25	55.400	55.470	54.890	55.140	27.570	11,423,200
2024-01-24	55.470	55.690	54.980	55.070	27.535	19,149,400
2024-01-23	56.300	56.300	54.890	55.570	27.785	14,100,000
2024-01-22	57.290	57.330	56.250	56.320	28.160	8,588,400
2024-01-19	57.450	57.450	56.550	57.180	28.590	10,900,400
2024-01-18	56.760	57.440	56.610	57.250	28.625	9,600,800
2024-01-17	57.490	57.540	56.340	57.110	28.555	17,190,600
2024-01-16	59.400	59.400	57.950	58.170	29.085	11,566,200
2024-01-12	59.130	59.310	58.800	59.050	29.525	8,049,600
2024-01-11	58.900	58.930	58.210	58.630	29.315	8,318,600
2024-01-10	58.750	59.130	58.330	58.910	29.455	8,872,200
2024-01-09	57.620	58.760	57.400	58.740	29.370	10,085,800
2024-01-08	57.620	58.170	57.390	57.960	28.980	11,528,600
2024-01-05	57.570	58.140	57.310	57.540	28.770	7,483,400
2024-01-04	57.590	58.590	57.530	57.710	28.855	9,968,800
2024-01-03	59.070	59.080	57.270	57.480	28.740	13,909,000
2024-01-02	57.520	58.810	57.370	58.590	29.295	16,300,000
2023-12-29	57.430	57.780	57.330	57.610	28.805	8,122,800
2023-12-28	57.510	57.560	57.190	57.420	28.710	6,689,400
2023-12-27	56.840	57.370	56.720	57.340	28.670	7,212,400
2023-12-26	55.900	56.920	55.900	56.790	28.395	6,938,200
2023-12-22	55.650	56.350	55.520	56.010	28.005	7,885,000
2023-12-21	54.710	55.470	54.680	55.380	27.690	8,647,600
2023-12-20	55.280	55.540	54.360	54.360	27.180	9,640,800
2023-12-19	55.380	55.730	55.290	55.580	27.790	8,407,600
2023-12-18	55.470	55.550	54.770	55.300	27.650	8,460,400
2023-12-15	55.560	55.950	54.920	55.090	27.545	19,760,800
2023-12-14	56.680	56.680	55.300	55.560	27.780	11,190,600
2023-12-13	55.930	56.570	55.780	56.550	28.275	11,561,400
2023-12-12	55.830	55.860	55.170	55.800	27.900	8,244,800
2023-12-11	54.530	55.400	54.530	55.260	27.630	9,263,600
2023-12-08	54.160	54.350	53.700	53.920	26.960	9,871,600
2023-12-07	54.530	54.590	53.990	54.300	27.150	10,259,800
2023-12-06	54.260	54.440	53.540	54.300	27.150	11,298,800
2023-12-05	55.080	55.260	53.990	54.260	27.130	11,551,000

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.