Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	95.630	96.800	95.290	95.520	23.880	9,938,400
2022-01-05	97.500	98.730	96.000	96.050	24.013	9,478,000
2022-01-04	96.410	97.960	96.410	97.740	24.435	8,363,200
2022-01-03	95.520	96.690	94.890	96.540	24.135	7,370,000
2021-12-31	95.310	96.220	95.000	96.040	24.010	4,420,400
2021-12-30	96.280	96.420	95.250	95.390	23.848	4,453,200
2021-12-29	94.850	95.990	94.500	95.790	23.948	5,177,200
2021-12-28	94.900	95.310	94.350	94.700	23.675	4,274,400
2021-12-27	94.020	94.910	94.020	94.800	23.700	4,068,400
2021-12-23	93.720	94.310	93.360	93.840	23.460	4,888,800
2021-12-22	92.690	93.530	92.370	93.480	23.370	4,616,400
2021-12-21	91.670	92.900	91.650	92.790	23.198	6,183,600
2021-12-20	90.730	91.780	89.600	91.640	22.910	11,438,000
2021-12-17	91.030	93.110	90.500	91.620	22.905	23,137,600
2021-12-16	91.670	92.620	91.250	91.620	22.905	10,875,200
2021-12-15	90.480	91.300	89.640	91.210	22.803	11,172,800
2021-12-14	89.400	90.670	89.350	90.370	22.593	7,929,200
2021-12-13	89.500	90.310	88.850	89.780	22.445	6,393,600
2021-12-10	89.020	90.010	88.710	89.550	22.388	10,593,600
2021-12-09	88.100	88.880	88.020	88.300	22.075	5,968,800
2021-12-08	88.200	89.030	87.530	88.930	22.233	9,236,400
2021-12-07	85.950	88.790	85.950	88.370	22.093	15,538,800
2021-12-06	84.600	85.880	83.950	85.710	21.428	6,240,800
2021-12-03	83.320	83.860	82.580	83.700	20.925	9,644,800
2021-12-02	81.680	83.800	81.680	82.960	20.740	11,199,200
2021-12-01	84.550	84.850	80.920	81.060	20.265	12,418,400
2021-11-30	86.520	86.800	83.340	83.780	20.945	14,165,600
2021-11-29	87.210	87.540	86.560	86.850	21.713	7,626,800
2021-11-26	88.980	88.990	86.770	87.050	21.763	5,028,000
2021-11-24	87.890	89.230	87.890	89.090	22.273	5,980,800
2021-11-23	90.110	90.510	87.090	88.620	22.155	11,308,000
2021-11-22	92.010	92.300	89.360	90.090	22.523	12,837,200
2021-11-19	89.390	89.990	88.950	89.300	22.325	7,760,000
2021-11-18	91.150	91.190	88.610	89.390	22.348	10,240,800
2021-11-17	92.210	92.470	91.200	91.400	22.850	8,220,800
2021-11-16	93.350	93.810	92.260	92.330	23.083	8,630,000
2021-11-15	92.380	93.080	92.100	93.000	23.250	10,654,400
2021-11-12	92.450	92.670	90.980	92.060	23.015	7,960,000
2021-11-11	92.090	92.710	91.850	92.270	23.068	6,735,200
2021-11-10	91.900	93.270	91.790	91.980	22.995	8,577,600
2021-11-09	90.820	92.030	90.180	91.760	22.940	8,508,800
2021-11-08	91.220	91.810	90.500	90.830	22.708	11,074,800
2021-11-05	90.430	91.890	89.870	91.630	22.908	17,797,600
2021-11-04	87.280	88.060	86.790	87.780	21.945	7,668,000
2021-11-03	86.070	87.390	86.000	87.320	21.830	11,683,200
2021-11-02	85.830	86.580	85.390	85.890	21.473	8,478,800
2021-11-01	84.980	85.800	84.920	85.460	21.365	9,188,000
2021-10-29	84.900	85.390	84.750	85.000	21.250	10,805,200
2021-10-28	85.100	85.640	84.330	84.900	21.225	6,303,200
2021-10-27	86.000	86.000	83.700	84.880	21.220	8,804,000
2021-10-26	84.750	85.920	84.580	85.580	21.395	11,495,200
2021-10-25	84.680	84.920	84.050	84.380	21.095	9,374,800
2021-10-22	85.680	86.040	84.490	84.730	21.183	5,534,400
2021-10-21	85.030	85.530	84.600	85.250	21.313	16,452,000
2021-10-20	86.040	86.040	84.880	84.930	21.233	12,963,600
2021-10-19	85.470	85.670	84.410	85.000	21.250	12,878,400
2021-10-18	85.200	86.020	84.850	85.430	21.358	7,105,200
2021-10-15	85.810	86.340	85.160	85.580	21.395	14,240,000
2021-10-14	85.960	86.460	85.270	85.600	21.400	14,479,600
2021-10-13	85.980	86.940	84.940	85.330	21.333	11,951,600

← NewerPage 21 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.