Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	81.960	82.770	81.140	82.600	20.650	8,508,400
2022-04-01	80.280	82.250	80.080	82.150	20.538	9,100,400
2022-03-31	80.430	80.970	79.870	79.900	19.975	10,737,200
2022-03-30	81.780	82.170	79.600	80.060	20.015	7,790,800
2022-03-29	81.420	83.580	80.650	82.580	20.645	10,276,800
2022-03-28	79.160	80.080	78.540	80.020	20.005	6,643,200
2022-03-25	79.060	79.270	78.060	78.700	19.675	6,826,400
2022-03-24	78.320	78.630	77.250	78.560	19.640	8,886,000
2022-03-23	80.870	80.900	77.850	78.050	19.513	10,246,800
2022-03-22	79.440	81.750	79.440	81.300	20.325	14,169,200
2022-03-21	79.960	80.210	77.830	79.000	19.750	9,371,200
2022-03-18	79.130	80.820	78.210	80.590	20.148	19,112,000
2022-03-17	77.100	78.440	76.490	78.280	19.570	9,377,200
2022-03-16	75.940	78.060	75.280	77.190	19.298	12,044,000
2022-03-15	74.210	75.240	73.990	75.080	18.770	7,982,400
2022-03-14	73.760	74.780	73.130	73.230	18.308	7,863,600
2022-03-11	76.310	76.510	73.090	73.220	18.305	6,750,000
2022-03-10	75.360	76.500	74.070	75.390	18.848	11,034,400
2022-03-09	74.570	77.160	74.250	76.680	19.170	14,150,000
2022-03-08	74.720	75.670	71.780	72.490	18.123	17,706,800
2022-03-07	81.340	81.340	74.710	75.000	18.750	21,898,000
2022-03-04	82.940	82.940	80.880	81.320	20.330	15,372,400
2022-03-03	84.170	84.380	83.250	83.350	20.838	15,247,200
2022-03-02	83.480	84.320	82.780	83.750	20.938	6,836,800
2022-03-01	84.210	84.650	82.730	83.230	20.808	10,764,400
2022-02-28	82.980	84.950	82.860	84.400	21.100	16,318,000
2022-02-25	83.000	86.980	82.130	84.570	21.143	23,344,400
2022-02-24	78.890	80.410	76.370	80.350	20.088	18,889,200
2022-02-23	81.800	81.990	79.210	79.410	19.853	12,816,000
2022-02-22	80.840	82.200	80.510	81.650	20.413	18,291,200
2022-02-18	81.980	82.090	80.450	81.270	20.318	21,182,000
2022-02-17	82.890	82.900	81.290	82.140	20.535	9,392,000
2022-02-16	82.390	83.660	81.080	83.220	20.805	10,661,200
2022-02-15	85.000	85.130	81.920	82.780	20.695	15,679,600
2022-02-14	83.000	85.710	81.530	82.570	20.643	11,744,000
2022-02-11	83.860	84.740	82.550	82.800	20.700	8,466,800
2022-02-10	84.990	85.040	83.210	83.830	20.958	12,715,200
2022-02-09	85.740	86.590	85.330	86.290	21.573	8,712,400
2022-02-08	84.380	84.990	83.760	84.720	21.180	10,278,800
2022-02-07	84.520	85.130	84.160	84.540	21.135	6,144,000
2022-02-04	85.050	85.620	83.820	84.290	21.073	12,339,600
2022-02-03	86.410	86.980	85.820	86.080	21.520	13,724,400
2022-02-02	87.130	87.940	86.600	87.210	21.803	8,352,800
2022-02-01	86.610	86.740	85.330	86.470	21.618	13,928,400
2022-01-31	85.260	86.790	84.810	86.720	21.680	9,159,200
2022-01-28	82.910	85.310	82.000	85.310	21.328	10,424,800
2022-01-27	85.330	85.910	82.700	83.170	20.793	9,498,000
2022-01-26	86.110	87.240	84.080	84.590	21.148	10,154,800
2022-01-25	86.950	87.300	85.380	86.330	21.583	11,171,600
2022-01-24	85.530	88.300	84.200	88.140	22.035	13,711,600
2022-01-21	86.540	87.750	85.520	85.620	21.405	12,321,200
2022-01-20	87.380	89.120	86.240	86.370	21.593	7,876,400
2022-01-19	86.850	87.470	86.190	86.730	21.683	11,616,400
2022-01-18	88.340	88.860	86.550	86.700	21.675	12,410,800
2022-01-14	94.360	94.360	89.150	89.910	22.478	16,058,000
2022-01-13	94.350	95.050	93.660	94.370	23.593	9,558,000
2022-01-12	95.100	95.280	93.690	93.980	23.495	7,486,800
2022-01-11	92.140	94.740	91.550	94.580	23.645	7,484,800
2022-01-10	93.820	93.870	91.150	92.730	23.183	12,618,800
2022-01-07	95.360	95.710	94.020	94.060	23.515	7,350,400

← NewerPage 20 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.