Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	94.270	94.540	93.120	93.560	46.780	7,738,000
2026-07-22	94.620	95.800	94.400	95.670	47.835	9,663,000
2026-07-21	96.080	96.080	93.780	94.460	47.230	8,477,600
2026-07-20	97.250	97.970	95.360	95.450	47.725	10,113,200
2026-07-17	100.02	100.34	96.570	97.500	48.750	21,510,400
2026-07-16	98.050	99.980	97.570	99.940	49.970	18,231,600
2026-07-15	98.010	99.030	97.290	97.570	48.785	12,415,800
2026-07-14	97.680	98.400	97.080	98.010	49.005	9,182,000
2026-07-13	96.920	97.730	96.530	97.070	48.535	7,580,800
2026-07-10	96.040	97.490	95.860	97.390	48.695	7,138,000
2026-07-09	94.880	96.550	94.730	96.550	48.275	11,512,400
2026-07-08	97.400	97.400	95.100	95.150	47.575	10,642,400
2026-07-07	98.410	99.150	95.710	96.920	48.460	16,986,400
2026-07-06	97.540	98.240	96.080	97.370	48.685	9,894,600
2026-07-02	98.100	98.930	97.470	97.600	48.800	11,373,200
2026-07-01	97.060	98.310	96.630	97.350	48.675	8,601,200
2026-06-30	96.670	97.760	95.100	96.120	48.060	12,372,800
2026-06-29	96.470	97.730	96.220	97.640	48.820	10,123,800
2026-06-26	96.580	97.870	96.050	96.380	48.190	26,841,200
2026-06-25	94.360	96.060	94.230	95.830	47.915	11,640,400
2026-06-24	93.960	95.750	93.470	94.700	47.350	8,772,000
2026-06-23	94.880	94.880	92.620	93.690	46.845	10,732,200
2026-06-22	91.750	93.420	91.500	93.020	46.510	9,745,800
2026-06-18	92.020	92.350	90.960	91.340	45.670	25,211,000
2026-06-17	92.550	93.260	91.500	91.660	45.830	8,665,600
2026-06-16	93.700	93.920	92.490	92.950	46.475	9,516,000
2026-06-15	93.230	93.300	91.450	93.230	46.615	9,524,200
2026-06-12	92.630	93.080	91.600	92.830	46.415	9,239,200
2026-06-11	91.620	92.460	91.200	92.030	46.015	10,258,200
2026-06-10	90.890	91.470	90.090	91.210	45.605	13,900,400
2026-06-09	89.270	90.490	87.910	90.150	45.075	13,424,200
2026-06-08	89.290	90.220	88.350	88.470	44.235	11,192,800
2026-06-05	89.000	90.390	88.780	89.550	44.775	11,353,200
2026-06-04	90.000	90.440	88.300	88.540	44.270	9,729,400
2026-06-03	87.880	89.700	87.840	89.040	44.520	9,602,600
2026-06-02	89.170	89.270	87.230	88.240	44.120	14,775,200
2026-06-01	88.250	89.860	87.820	89.100	44.550	11,613,400
2026-05-29	87.990	89.100	87.420	88.080	44.040	18,931,200
2026-05-28	88.480	89.140	87.700	87.990	43.995	9,478,200
2026-05-27	88.000	89.850	87.940	89.240	44.620	11,345,600
2026-05-26	87.390	87.950	86.680	87.420	43.710	9,625,800
2026-05-22	86.200	87.110	85.860	86.790	43.395	6,478,000
2026-05-21	86.640	86.750	85.470	86.320	43.160	8,613,200
2026-05-20	86.350	87.630	86.010	86.880	43.440	8,667,800
2026-05-19	87.530	88.040	86.180	86.350	43.175	9,449,800
2026-05-18	87.490	88.660	86.860	88.540	44.270	9,612,600
2026-05-15	86.000	87.910	85.880	87.090	43.545	12,298,000
2026-05-14	85.750	86.040	85.200	85.820	42.910	8,258,800
2026-05-13	86.000	86.790	85.280	85.930	42.965	13,030,200
2026-05-12	86.000	86.330	84.810	85.870	42.935	12,054,400
2026-05-11	85.010	86.450	83.260	86.410	43.205	15,588,400
2026-05-08	84.500	88.770	83.130	86.290	43.145	30,569,600
2026-05-07	76.710	76.960	75.380	75.970	37.985	13,252,200
2026-05-06	76.830	77.960	76.300	77.200	38.600	8,590,400
2026-05-05	75.000	76.610	74.850	75.800	37.900	7,641,600
2026-05-04	76.140	76.550	74.600	75.200	37.600	12,986,200
2026-05-01	77.320	78.340	76.760	77.120	38.560	6,541,000
2026-04-30	77.190	77.930	76.700	77.070	38.535	9,118,400
2026-04-29	76.890	77.070	76.130	76.890	38.445	6,092,200
2026-04-28	77.860	78.370	77.060	77.190	38.595	8,020,600

← NewerPage 2 of 5 · 250 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.