Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	54.970	55.580	54.670	55.170	27.585	10,826,400
2023-12-01	54.920	55.530	54.920	55.220	27.610	11,053,200
2023-11-30	54.820	55.200	54.180	55.150	27.575	16,968,200
2023-11-29	55.480	55.500	54.320	54.710	27.355	17,689,000
2023-11-28	54.700	55.420	54.680	55.280	27.640	16,017,000
2023-11-27	55.220	55.330	54.650	54.720	27.360	9,071,200
2023-11-24	55.110	55.410	55.020	55.170	27.585	3,743,600
2023-11-22	55.320	55.610	55.000	55.220	27.610	9,512,600
2023-11-21	54.970	55.120	54.600	54.800	27.400	16,849,000
2023-11-20	54.650	55.040	54.380	54.820	27.410	13,929,200
2023-11-17	54.930	55.000	54.150	54.790	27.395	15,872,600
2023-11-16	55.700	56.010	54.990	55.100	27.550	10,031,400
2023-11-15	55.810	55.900	55.250	55.420	27.710	9,316,000
2023-11-14	56.000	56.100	55.290	55.680	27.840	9,250,600
2023-11-13	55.320	55.780	55.290	55.540	27.770	6,923,000
2023-11-10	55.300	55.380	54.330	55.280	27.640	11,699,200
2023-11-09	56.000	56.020	54.910	55.080	27.540	10,749,000
2023-11-08	56.120	56.280	55.250	55.660	27.830	15,227,400
2023-11-07	56.120	56.150	55.630	55.980	27.990	10,243,600
2023-11-06	55.560	56.960	55.560	56.140	28.070	11,064,800
2023-11-03	57.240	58.860	55.330	55.560	27.780	19,903,600
2023-11-02	51.800	52.770	51.760	52.660	26.330	18,788,400
2023-11-01	51.210	51.710	51.060	51.650	25.825	12,916,800
2023-10-31	50.770	51.130	50.550	51.100	25.550	11,372,600
2023-10-30	50.410	50.840	50.350	50.680	25.340	11,331,000
2023-10-27	49.970	50.400	49.510	49.900	24.950	10,174,200
2023-10-26	50.100	50.380	49.970	50.060	25.030	10,769,800
2023-10-25	49.930	50.540	49.790	50.080	25.040	9,503,800
2023-10-24	49.230	50.830	49.200	50.050	25.025	15,655,200
2023-10-23	49.750	50.590	49.430	50.300	25.150	8,773,400
2023-10-20	50.400	50.660	49.780	49.980	24.990	14,975,600
2023-10-19	50.070	50.810	49.800	50.400	25.200	16,317,800
2023-10-18	49.730	50.380	49.620	49.840	24.920	10,898,400
2023-10-17	48.630	49.860	48.630	49.790	24.895	14,995,800
2023-10-16	48.010	48.830	47.800	48.670	24.335	10,923,400
2023-10-13	47.710	48.020	47.130	47.720	23.860	12,120,600
2023-10-12	49.590	49.620	47.230	47.540	23.770	16,659,800
2023-10-11	50.700	50.870	49.400	49.600	24.800	9,846,200
2023-10-10	50.160	50.640	49.680	50.400	25.200	14,336,000
2023-10-09	49.860	49.870	48.800	49.640	24.820	9,186,600
2023-10-06	49.600	50.110	48.510	49.970	24.985	15,894,000
2023-10-05	52.290	52.400	49.940	50.090	25.045	13,539,600
2023-10-04	50.890	52.430	50.630	52.330	26.165	13,610,000
2023-10-03	52.400	52.500	50.440	50.670	25.335	14,903,000
2023-10-02	52.830	52.960	52.290	52.540	26.270	8,165,800
2023-09-29	53.500	53.600	52.760	52.950	26.475	10,267,200
2023-09-28	53.240	53.500	53.050	53.160	26.580	8,006,400
2023-09-27	54.320	54.490	52.940	53.120	26.560	12,478,800
2023-09-26	54.500	54.610	54.220	54.290	27.145	10,569,800
2023-09-25	54.300	54.710	54.260	54.650	27.325	10,165,600
2023-09-22	54.700	55.000	54.380	54.520	27.260	14,124,000
2023-09-21	55.530	55.610	54.610	54.750	27.375	16,030,400
2023-09-20	56.300	56.330	55.690	55.760	27.880	8,660,800
2023-09-19	56.020	56.170	55.600	56.010	28.005	7,597,600
2023-09-18	56.340	56.510	55.980	56.270	28.135	7,680,600
2023-09-15	56.930	57.040	55.990	56.140	28.070	19,581,200
2023-09-14	56.590	57.020	56.350	56.870	28.435	5,980,200
2023-09-13	56.060	56.980	56.040	56.520	28.260	9,369,600
2023-09-12	56.640	56.770	56.130	56.150	28.075	7,660,800
2023-09-11	56.400	57.010	56.300	56.780	28.390	6,571,600

← NewerPage 13 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.