Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	87.110	88.900	87.070	87.910	21.978	11,447,200
2022-09-23	86.470	87.170	86.150	87.090	21.773	8,184,000
2022-09-22	86.680	87.500	86.660	86.770	21.693	7,788,800
2022-09-21	88.160	89.610	87.020	87.040	21.760	8,660,800
2022-09-20	87.360	88.090	86.690	87.700	21.925	5,884,800
2022-09-19	87.070	88.170	86.670	87.850	21.963	6,300,400
2022-09-16	87.240	87.640	86.430	87.240	21.810	17,133,600
2022-09-15	88.590	89.470	87.110	87.370	21.843	8,068,400
2022-09-14	89.530	90.000	87.980	88.930	22.233	8,775,200
2022-09-13	91.950	92.480	89.230	89.530	22.383	11,224,400
2022-09-12	93.250	94.230	92.620	93.560	23.390	10,999,600
2022-09-09	91.570	92.940	91.440	92.430	23.108	9,910,400
2022-09-08	90.490	91.470	89.480	91.420	22.855	8,911,200
2022-09-07	88.880	90.650	88.880	90.450	22.613	6,981,200
2022-09-06	89.370	90.690	88.410	88.590	22.148	9,825,600
2022-09-02	89.790	90.700	87.990	88.390	22.098	13,853,200
2022-09-01	88.070	89.080	87.630	89.000	22.250	9,256,000
2022-08-31	89.090	89.670	88.370	88.830	22.208	13,138,400
2022-08-30	88.750	88.890	87.580	88.530	22.133	9,518,400
2022-08-29	88.600	89.350	87.890	88.590	22.148	6,897,600
2022-08-26	91.090	91.330	89.060	89.150	22.288	8,430,400
2022-08-25	90.410	91.300	90.230	91.180	22.795	6,018,000
2022-08-24	90.000	90.660	89.760	90.430	22.608	5,410,800
2022-08-23	89.210	90.290	88.860	90.160	22.540	8,868,400
2022-08-22	90.010	90.380	89.380	89.590	22.398	8,033,200
2022-08-19	90.760	91.380	90.280	90.590	22.648	7,636,000
2022-08-18	91.540	92.180	91.040	91.260	22.815	6,662,800
2022-08-17	91.760	92.110	91.130	91.510	22.878	5,044,800
2022-08-16	91.560	92.760	91.030	92.280	23.070	6,095,600
2022-08-15	90.160	92.180	90.000	91.790	22.948	7,255,200
2022-08-12	89.370	90.140	88.960	90.020	22.505	11,858,800
2022-08-11	89.390	90.760	88.970	89.300	22.325	8,354,400
2022-08-10	89.880	91.550	89.400	89.820	22.455	14,324,000
2022-08-09	88.780	88.980	87.360	88.810	22.203	24,868,000
2022-08-08	91.720	92.020	89.140	89.430	22.358	10,736,800
2022-08-05	91.610	92.470	88.840	91.380	22.845	27,740,800
2022-08-04	95.770	96.420	95.110	96.360	24.090	12,317,600
2022-08-03	96.670	97.150	95.890	96.050	24.013	11,917,200
2022-08-02	97.900	98.090	96.050	96.900	24.225	12,388,000
2022-08-01	98.560	99.020	97.670	98.490	24.623	12,096,000
2022-07-29	98.300	99.810	97.860	99.620	24.905	12,046,400
2022-07-28	97.500	99.090	96.940	98.910	24.728	7,719,600
2022-07-27	95.270	97.650	94.760	97.390	24.348	9,097,600
2022-07-26	95.910	96.270	95.340	95.890	23.973	6,706,400
2022-07-25	95.470	96.270	94.370	95.840	23.960	7,512,000
2022-07-22	95.910	96.100	94.160	95.070	23.768	7,822,400
2022-07-21	96.600	96.990	94.830	95.770	23.943	9,094,800
2022-07-20	96.370	97.850	96.160	96.400	24.100	10,332,400
2022-07-19	96.000	96.410	95.390	96.260	24.065	9,738,000
2022-07-18	97.490	97.540	94.900	95.020	23.755	9,154,000
2022-07-15	97.970	98.950	96.280	97.150	24.288	25,701,200
2022-07-14	96.440	97.840	95.690	97.750	24.438	11,165,600
2022-07-13	95.340	97.840	95.340	96.800	24.200	8,762,400
2022-07-12	97.120	97.860	96.440	96.750	24.188	8,493,600
2022-07-11	97.410	97.850	96.480	96.860	24.215	8,399,200
2022-07-08	96.990	98.010	95.900	97.480	24.370	12,604,800
2022-07-07	97.390	97.450	96.370	96.990	24.248	13,417,600
2022-07-06	96.250	98.520	96.250	97.390	24.348	14,718,400
2022-07-05	94.090	96.620	93.030	96.110	24.028	14,489,600
2022-07-01	92.170	94.690	91.920	94.590	23.648	7,270,400

← NewerPage 18 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.