Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	58.340	58.560	57.890	58.480	29.240	5,963,400
2023-06-13	58.160	58.310	57.860	58.180	29.090	5,422,600
2023-06-12	57.390	58.000	56.890	57.910	28.955	8,137,400
2023-06-09	57.330	57.550	57.010	57.250	28.625	8,717,200
2023-06-08	56.610	57.590	56.490	57.530	28.765	6,416,200
2023-06-07	58.000	58.320	56.880	56.900	28.450	11,014,400
2023-06-06	59.210	59.370	58.070	58.330	29.165	6,307,200
2023-06-05	59.480	59.810	59.050	59.260	29.630	6,276,200
2023-06-02	59.020	59.810	59.020	59.480	29.740	8,481,800
2023-06-01	58.570	59.560	58.560	59.360	29.680	8,169,400
2023-05-31	58.130	58.730	57.820	58.620	29.310	14,422,800
2023-05-30	57.550	57.890	57.320	57.750	28.875	7,720,800
2023-05-26	57.330	57.870	57.150	57.610	28.805	7,193,000
2023-05-25	57.210	57.590	56.810	57.330	28.665	8,560,200
2023-05-24	57.850	57.920	57.480	57.570	28.785	8,700,400
2023-05-23	59.050	59.050	57.670	57.940	28.970	10,006,400
2023-05-22	60.000	60.230	59.050	59.120	29.560	7,960,200
2023-05-19	60.240	60.250	59.310	59.680	29.840	13,734,400
2023-05-18	59.430	59.920	59.270	59.850	29.925	7,064,800
2023-05-17	59.770	59.900	59.090	59.650	29.825	8,483,000
2023-05-16	59.690	60.120	59.230	59.940	29.970	6,030,400
2023-05-15	59.330	59.870	59.080	59.720	29.860	5,479,400
2023-05-12	59.200	59.700	59.200	59.540	29.770	8,211,000
2023-05-11	59.260	59.310	58.620	59.280	29.640	7,436,200
2023-05-10	58.720	59.410	58.480	59.110	29.555	8,522,200
2023-05-09	58.970	59.620	58.450	58.690	29.345	11,148,000
2023-05-08	59.410	59.410	57.800	59.040	29.520	11,522,600
2023-05-05	59.250	60.470	59.080	59.710	29.855	16,492,600
2023-05-04	58.580	58.730	57.610	57.820	28.910	15,255,000
2023-05-03	57.780	58.800	57.550	58.360	29.180	12,700,600
2023-05-02	56.840	57.680	56.390	57.540	28.770	8,750,200
2023-05-01	55.820	56.910	55.790	56.840	28.420	7,968,600
2023-04-28	55.320	56.130	55.290	56.000	28.000	6,107,600
2023-04-27	54.270	55.340	54.220	55.280	27.640	8,105,200
2023-04-26	53.750	54.630	53.750	54.260	27.130	6,391,000
2023-04-25	53.770	54.370	53.720	54.210	27.105	6,504,800
2023-04-24	53.160	53.970	53.120	53.700	26.850	5,864,400
2023-04-21	53.050	53.270	52.630	53.070	26.535	8,970,000
2023-04-20	52.490	53.240	52.290	52.900	26.450	6,675,400
2023-04-19	52.750	52.940	52.330	52.490	26.245	3,783,400
2023-04-18	52.880	53.150	52.040	52.680	26.340	6,701,800
2023-04-17	52.740	53.030	52.520	52.880	26.440	5,288,400
2023-04-14	52.650	52.870	52.270	52.560	26.280	5,156,800
2023-04-13	52.760	52.950	52.150	52.870	26.435	7,241,400
2023-04-12	52.310	52.820	52.160	52.470	26.235	7,143,800
2023-04-11	52.400	52.410	52.060	52.280	26.140	5,630,200
2023-04-10	52.280	52.440	51.300	52.350	26.175	5,646,400
2023-04-06	52.360	53.050	51.290	52.560	26.280	11,024,400
2023-04-05	53.320	53.730	52.720	52.800	26.400	10,123,800
2023-04-04	53.540	53.750	52.850	53.160	26.580	8,177,800
2023-04-03	54.220	54.520	53.210	53.580	26.790	9,691,000
2023-03-31	52.940	54.170	52.760	54.010	27.005	10,994,000
2023-03-30	52.380	52.650	52.050	52.490	26.245	6,974,800
2023-03-29	51.710	52.350	51.410	52.150	26.075	7,025,200
2023-03-28	52.160	52.750	51.550	51.600	25.800	5,834,800
2023-03-27	104.31	105.01	103.90	104.67	26.168	5,979,600
2023-03-24	102.80	104.35	102.28	104.08	26.020	5,369,600
2023-03-23	102.61	103.35	101.99	102.39	25.598	9,933,200
2023-03-22	103.85	104.30	102.28	102.35	25.588	5,602,400
2023-03-21	104.75	104.90	103.03	103.79	25.948	6,936,800

← NewerPage 15 of 79 · 4,730 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.