Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	100.50	101.59	100.20	101.16	25.290	6,099,600
2022-12-19	101.00	101.69	99.910	100.42	25.105	6,690,000
2022-12-16	99.260	101.54	98.420	100.78	25.195	24,451,600
2022-12-15	100.73	101.13	99.130	99.650	24.913	7,867,600
2022-12-14	100.42	102.77	100.16	101.90	25.475	11,089,600
2022-12-13	102.67	102.71	99.790	100.44	25.110	6,656,000
2022-12-12	100.41	100.86	99.780	100.82	25.205	6,102,800
2022-12-09	101.02	101.21	99.970	100.04	25.010	5,467,600
2022-12-08	101.03	101.77	100.74	101.54	25.385	4,294,000
2022-12-07	101.60	102.07	100.73	101.23	25.308	4,713,200
2022-12-06	102.55	103.20	101.07	101.44	25.360	6,259,600
2022-12-05	102.78	103.02	101.68	102.17	25.543	6,826,000
2022-12-02	101.95	104.65	101.76	104.04	26.010	6,749,200
2022-12-01	102.75	103.32	102.07	103.25	25.813	8,461,600
2022-11-30	99.760	103.06	99.350	102.86	25.715	18,096,400
2022-11-29	101.44	101.69	99.310	99.790	24.948	9,396,400
2022-11-28	103.73	104.49	101.67	101.88	25.470	8,002,800
2022-11-25	103.89	103.95	103.30	103.37	25.843	3,470,400
2022-11-23	103.72	104.42	103.45	103.93	25.983	7,904,000
2022-11-22	101.83	103.44	101.27	103.16	25.790	11,966,000
2022-11-21	100.00	101.38	99.670	101.10	25.275	10,195,600
2022-11-18	99.400	99.880	98.280	99.700	24.925	8,347,200
2022-11-17	97.930	99.440	97.500	98.960	24.740	7,166,400
2022-11-16	98.790	99.420	98.560	99.190	24.798	9,308,800
2022-11-15	98.450	98.820	96.920	98.140	24.535	12,259,200
2022-11-14	98.510	98.590	96.760	96.920	24.230	7,029,200
2022-11-11	99.000	99.310	96.220	98.120	24.530	10,777,600
2022-11-10	98.700	99.530	96.990	99.300	24.825	13,318,400
2022-11-09	97.710	97.910	96.100	96.230	24.058	7,858,800
2022-11-08	98.500	99.350	97.020	97.860	24.465	10,422,800
2022-11-07	98.330	99.130	97.820	98.900	24.725	12,164,400
2022-11-04	97.810	100.47	95.270	97.940	24.485	24,734,400
2022-11-03	90.560	91.870	90.120	91.090	22.773	10,364,800
2022-11-02	94.390	94.890	91.670	91.710	22.928	9,143,200
2022-11-01	95.800	96.000	93.480	94.350	23.588	10,776,400
2022-10-31	92.930	94.240	92.490	93.720	23.430	11,808,000
2022-10-28	92.000	93.700	91.700	93.540	23.385	8,682,000
2022-10-27	92.230	92.590	91.550	91.730	22.933	9,918,400
2022-10-26	91.800	93.040	91.520	92.010	23.003	10,037,200
2022-10-25	90.570	91.710	90.060	91.660	22.915	6,554,800
2022-10-24	88.560	90.190	87.850	90.110	22.528	8,609,200
2022-10-21	86.480	87.850	85.610	87.590	21.898	13,277,600
2022-10-20	88.040	88.960	86.980	87.010	21.753	8,814,000
2022-10-19	90.090	90.330	88.050	88.240	22.060	8,840,800
2022-10-18	90.920	92.430	89.470	90.480	22.620	8,754,800
2022-10-17	88.320	90.100	88.290	89.380	22.345	9,090,000
2022-10-14	91.380	91.380	87.260	87.400	21.850	14,808,800
2022-10-13	87.770	90.810	85.770	90.080	22.520	16,126,800
2022-10-12	90.240	90.730	89.530	89.570	22.393	10,416,800
2022-10-11	90.600	91.010	89.370	89.460	22.365	15,901,600
2022-10-10	90.650	91.410	89.990	91.020	22.755	8,570,000
2022-10-07	91.180	91.430	89.940	90.290	22.573	11,103,200
2022-10-06	92.070	93.130	91.520	91.740	22.935	8,606,400
2022-10-05	91.140	92.620	90.550	92.180	23.045	8,540,400
2022-10-04	90.150	91.740	90.150	91.650	22.913	9,535,200
2022-10-03	87.520	89.540	87.120	89.070	22.268	9,375,200
2022-09-30	88.460	89.030	86.820	86.960	21.740	11,843,200
2022-09-29	89.160	89.930	87.080	88.010	22.003	11,830,400
2022-09-28	87.770	89.980	87.170	89.400	22.350	11,356,800
2022-09-27	88.350	89.570	87.000	87.350	21.838	11,169,200

← NewerPage 17 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.