Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	56.530	56.670	56.150	56.370	28.185	4,972,000
2023-09-07	56.280	56.800	55.980	56.640	28.320	7,747,400
2023-09-06	56.000	56.290	55.810	56.280	28.140	8,092,200
2023-09-05	56.470	56.470	55.380	55.960	27.980	12,411,600
2023-09-01	57.700	57.760	56.490	56.550	28.275	5,665,800
2023-08-31	58.060	58.170	57.250	57.410	28.705	9,925,400
2023-08-30	58.500	58.900	58.080	58.150	29.075	6,492,600
2023-08-29	57.710	58.600	57.600	58.490	29.245	6,807,800
2023-08-28	57.740	57.950	57.400	57.710	28.855	4,489,800
2023-08-25	57.220	57.530	56.810	57.340	28.670	5,309,800
2023-08-24	58.080	58.330	56.930	57.030	28.515	10,257,800
2023-08-23	57.570	58.300	57.560	57.910	28.955	7,950,000
2023-08-22	57.420	57.540	57.070	57.350	28.675	5,349,800
2023-08-21	57.290	57.870	57.070	57.420	28.710	6,636,200
2023-08-18	57.000	57.560	56.790	57.360	28.680	6,639,600
2023-08-17	58.290	58.330	57.200	57.250	28.625	7,085,000
2023-08-16	58.540	58.990	58.240	58.300	29.150	5,552,200
2023-08-15	59.000	59.230	58.150	58.210	29.105	5,898,600
2023-08-14	58.500	59.240	58.170	59.010	29.505	7,809,400
2023-08-11	58.390	58.470	57.920	58.180	29.090	4,762,400
2023-08-10	58.000	58.820	57.840	58.100	29.050	7,397,000
2023-08-09	57.640	57.740	57.020	57.510	28.755	9,374,400
2023-08-08	58.440	58.610	56.960	57.410	28.705	9,650,600
2023-08-07	56.060	58.560	55.720	58.490	29.245	16,774,400
2023-08-04	56.900	57.090	54.990	55.110	27.555	19,488,800
2023-08-03	57.440	58.300	57.410	57.980	28.990	14,226,000
2023-08-02	57.490	57.970	57.300	57.630	28.815	9,660,600
2023-08-01	57.600	57.960	57.440	57.710	28.855	6,061,600
2023-07-31	57.880	58.030	57.050	57.490	28.745	7,472,000
2023-07-28	58.220	58.430	57.950	58.150	29.075	6,138,200
2023-07-27	58.520	58.640	57.500	57.560	28.780	6,854,800
2023-07-26	57.880	58.260	57.740	58.170	29.085	9,245,400
2023-07-25	58.280	58.780	58.050	58.080	29.040	7,512,600
2023-07-24	58.250	58.430	57.860	58.380	29.190	8,125,000
2023-07-21	57.910	58.440	57.910	58.100	29.050	24,693,800
2023-07-20	57.210	57.760	57.080	57.580	28.790	9,801,800
2023-07-19	56.560	57.470	56.550	57.250	28.625	8,412,600
2023-07-18	57.270	57.400	56.000	56.550	28.275	10,062,000
2023-07-17	57.060	57.840	57.000	57.290	28.645	8,175,800
2023-07-14	56.730	57.380	56.590	57.310	28.655	6,138,600
2023-07-13	56.240	56.850	56.240	56.740	28.370	6,047,000
2023-07-12	56.000	56.490	55.710	56.210	28.105	11,051,400
2023-07-11	56.330	56.520	55.280	55.530	27.765	10,658,400
2023-07-10	56.150	57.010	56.070	56.380	28.190	8,492,800
2023-07-07	56.600	56.670	55.800	55.870	27.935	10,732,200
2023-07-06	56.550	57.020	56.510	56.610	28.305	11,183,000
2023-07-05	57.020	57.330	56.710	56.970	28.485	9,165,000
2023-07-03	57.000	57.120	56.490	56.950	28.475	5,301,600
2023-06-30	57.880	58.000	57.230	57.440	28.720	8,249,200
2023-06-29	57.000	57.920	56.810	57.420	28.710	8,712,200
2023-06-28	57.970	58.010	57.020	57.150	28.575	8,377,800
2023-06-27	57.890	58.370	57.640	58.130	29.065	6,312,000
2023-06-26	58.910	58.980	57.670	57.710	28.855	10,965,800
2023-06-23	59.800	60.030	58.760	59.110	29.555	13,677,600
2023-06-22	58.700	59.810	58.690	59.690	29.845	5,813,400
2023-06-21	58.360	58.830	57.940	58.410	29.205	5,680,000
2023-06-20	58.600	58.980	58.230	58.360	29.180	5,790,000
2023-06-16	59.040	59.370	58.360	58.450	29.225	15,384,600
2023-06-15	58.640	58.970	58.310	58.800	29.400	7,579,200
2023-06-14	58.340	58.560	57.890	58.480	29.240	5,963,400

← NewerPage 14 of 79 · 4,729 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.