Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	103.54	104.59	102.90	104.55	26.138	9,994,800
2023-03-17	103.35	104.08	102.57	102.99	25.748	18,917,200
2023-03-16	102.15	103.63	101.95	103.40	25.850	8,202,800
2023-03-15	101.19	102.93	100.84	102.35	25.588	10,369,200
2023-03-14	100.69	101.74	100.30	101.64	25.410	6,465,600
2023-03-13	99.940	102.28	99.520	100.32	25.080	7,709,600
2023-03-10	102.54	102.65	99.810	100.17	25.043	6,555,600
2023-03-09	103.60	104.02	101.81	102.00	25.500	5,549,600
2023-03-08	103.48	103.70	102.68	103.12	25.780	4,958,400
2023-03-07	104.04	104.43	102.79	103.22	25.805	6,909,600
2023-03-06	102.16	104.15	101.75	103.98	25.995	10,971,600
2023-03-03	102.20	102.30	100.95	102.01	25.503	7,647,600
2023-03-02	98.750	102.79	98.530	102.15	25.538	11,188,000
2023-03-01	98.200	99.900	97.250	99.190	24.798	22,704,800
2023-02-28	101.91	102.70	101.66	101.76	25.440	11,913,200
2023-02-27	101.99	102.61	101.64	102.32	25.580	6,388,400
2023-02-24	101.66	101.66	100.20	101.23	25.308	8,374,400
2023-02-23	102.60	103.05	101.54	102.69	25.673	6,898,800
2023-02-22	102.81	103.05	102.01	102.33	25.583	7,427,200
2023-02-21	103.84	103.91	102.18	102.38	25.595	7,072,400
2023-02-17	104.15	104.95	103.65	104.18	26.045	5,444,800
2023-02-16	103.93	105.45	103.39	104.04	26.010	8,491,600
2023-02-15	104.19	105.12	103.60	105.10	26.275	7,652,800
2023-02-14	104.29	104.42	102.81	104.25	26.063	7,884,400
2023-02-13	103.40	104.25	103.03	104.22	26.055	4,417,200
2023-02-10	102.86	103.18	102.21	102.80	25.700	4,694,000
2023-02-09	103.03	103.76	102.70	102.85	25.713	6,140,400
2023-02-08	102.56	102.70	101.85	102.09	25.523	6,482,000
2023-02-07	102.14	103.19	101.58	102.51	25.628	8,498,400
2023-02-06	101.81	103.27	101.77	102.82	25.705	5,697,200
2023-02-03	102.28	102.36	100.10	101.80	25.450	10,383,200
2023-02-02	104.09	104.19	101.18	102.58	25.645	9,396,000
2023-02-01	104.00	104.75	102.30	104.04	26.010	7,983,600
2023-01-31	102.76	104.21	102.49	104.08	26.020	6,761,200
2023-01-30	101.97	103.21	101.96	102.37	25.593	6,638,000
2023-01-27	103.33	103.98	102.58	102.79	25.698	6,300,000
2023-01-26	103.54	104.24	102.98	103.91	25.978	7,529,600
2023-01-25	102.00	103.64	101.62	103.52	25.880	7,292,400
2023-01-24	100.19	103.10	100.00	103.02	25.755	8,250,000
2023-01-23	100.20	101.06	99.570	100.11	25.028	8,192,000
2023-01-20	99.340	100.10	98.600	100.00	25.000	9,848,000
2023-01-19	101.24	101.36	99.560	99.860	24.965	8,727,200
2023-01-18	102.85	103.15	100.45	100.74	25.185	12,368,000
2023-01-17	102.75	103.71	102.00	102.17	25.543	11,163,600
2023-01-13	99.530	102.18	99.530	102.08	25.520	8,000,800
2023-01-12	101.62	101.62	99.800	100.04	25.010	8,033,200
2023-01-11	100.96	101.79	100.06	101.69	25.423	7,910,400
2023-01-10	101.08	102.21	100.29	100.53	25.133	9,967,200
2023-01-09	102.26	103.08	100.87	101.15	25.288	7,204,000
2023-01-06	101.20	103.15	101.01	102.43	25.608	7,762,800
2023-01-05	101.33	101.55	100.17	100.38	25.095	7,396,400
2023-01-04	102.11	102.73	101.16	102.15	25.538	6,976,000
2023-01-03	101.77	102.29	100.32	101.32	25.330	6,027,200
2022-12-30	101.82	101.82	100.69	101.53	25.383	4,577,200
2022-12-29	101.62	102.71	101.48	102.02	25.505	4,416,000
2022-12-28	102.33	102.73	101.28	101.32	25.330	4,486,800
2022-12-27	101.79	102.43	101.16	102.01	25.503	6,000,400
2022-12-23	101.46	101.52	100.47	101.26	25.315	2,861,200
2022-12-22	101.19	101.46	99.330	100.81	25.203	6,154,800
2022-12-21	101.57	102.74	101.55	101.95	25.488	4,955,600

← NewerPage 16 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.