Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	92.730	93.120	91.420	92.700	23.175	10,290,400
2022-06-29	91.190	93.360	90.840	93.350	23.338	10,275,600
2022-06-28	94.170	94.730	90.390	90.810	22.703	14,062,000
2022-06-27	94.000	94.280	93.070	94.210	23.553	9,614,800
2022-06-24	93.290	94.590	92.220	94.580	23.645	11,886,400
2022-06-23	91.560	92.700	91.000	92.180	23.045	7,171,600
2022-06-22	90.200	91.640	89.780	90.740	22.685	9,929,200
2022-06-21	88.840	91.560	88.030	90.840	22.710	11,835,200
2022-06-17	87.810	89.070	87.070	88.120	22.030	19,236,800
2022-06-16	86.770	88.570	85.290	87.890	21.973	16,495,600
2022-06-15	88.660	90.420	87.050	87.870	21.968	14,905,600
2022-06-14	85.760	88.360	85.760	88.060	22.015	18,730,400
2022-06-13	85.250	85.960	83.900	84.490	21.123	11,746,800
2022-06-10	87.710	88.120	86.860	87.040	21.760	12,268,400
2022-06-09	89.680	90.960	89.220	89.300	22.325	8,456,000
2022-06-08	90.340	90.930	89.980	90.240	22.560	7,661,600
2022-06-07	90.900	92.000	90.220	90.850	22.713	9,448,400
2022-06-06	90.000	91.850	89.800	91.360	22.840	14,114,800
2022-06-03	89.790	89.990	88.370	88.830	22.208	9,365,200
2022-06-02	88.480	90.390	87.400	90.340	22.585	10,748,000
2022-06-01	88.820	88.970	86.960	88.050	22.013	7,775,200
2022-05-31	89.570	90.000	87.780	89.120	22.280	16,420,000
2022-05-27	89.100	89.710	88.670	89.670	22.418	8,494,400
2022-05-26	87.970	89.400	87.860	88.730	22.183	6,451,600
2022-05-25	87.060	88.130	86.820	87.730	21.933	6,978,800
2022-05-24	86.960	87.670	86.580	87.490	21.873	11,339,600
2022-05-23	88.690	88.890	86.380	87.050	21.763	11,812,800
2022-05-20	87.110	87.980	85.910	87.630	21.908	15,235,600
2022-05-19	86.080	87.590	85.140	86.760	21.690	13,018,000
2022-05-18	89.450	90.240	86.240	86.620	21.655	12,832,000
2022-05-17	89.760	90.210	88.080	89.230	22.308	9,336,400
2022-05-16	88.110	90.060	88.110	89.110	22.278	10,901,200
2022-05-13	86.110	89.150	85.860	88.890	22.223	12,822,400
2022-05-12	83.710	86.530	83.710	85.680	21.420	12,719,200
2022-05-11	83.880	87.320	83.390	84.910	21.228	13,918,800
2022-05-10	84.890	85.280	83.070	84.140	21.035	11,721,600
2022-05-09	85.370	86.490	82.210	83.570	20.893	19,686,400
2022-05-06	82.550	87.590	82.550	86.670	21.668	26,542,800
2022-05-05	85.750	86.170	82.130	83.040	20.760	15,698,800
2022-05-04	83.810	86.870	83.350	86.650	21.663	14,080,400
2022-05-03	85.510	85.510	83.110	83.920	20.980	11,220,400
2022-05-02	86.140	86.590	83.140	84.750	21.188	13,938,400
2022-04-29	87.250	87.820	85.240	85.680	21.420	13,291,600
2022-04-28	86.860	87.990	85.380	87.810	21.953	10,667,600
2022-04-27	85.990	87.420	85.730	86.750	21.688	14,757,200
2022-04-26	85.840	87.040	85.740	86.260	21.565	16,802,400
2022-04-25	85.650	86.790	83.620	86.680	21.670	14,010,400
2022-04-22	86.500	86.940	85.190	85.650	21.413	15,947,600
2022-04-21	86.030	88.030	85.810	86.880	21.720	17,076,400
2022-04-20	84.490	85.570	83.930	85.350	21.338	8,410,400
2022-04-19	82.370	83.980	82.050	83.800	20.950	7,568,400
2022-04-18	82.060	82.830	81.730	82.440	20.610	8,842,000
2022-04-14	84.120	84.490	81.900	82.590	20.648	25,119,200
2022-04-13	82.480	84.560	82.480	84.010	21.003	11,913,600
2022-04-12	82.630	83.420	82.040	82.690	20.673	11,946,400
2022-04-11	81.470	83.080	81.120	82.170	20.543	11,383,200
2022-04-08	81.660	83.120	80.520	81.620	20.405	13,981,200
2022-04-07	80.640	82.320	80.180	81.780	20.445	10,494,800
2022-04-06	81.030	81.820	79.160	80.820	20.205	9,859,200
2022-04-05	82.650	82.890	81.490	81.900	20.475	7,997,600

← NewerPage 19 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.