Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	88.060	88.810	87.670	87.940	21.985	6,194,400
2021-10-11	89.020	89.250	87.930	88.050	22.013	4,470,800
2021-10-08	90.270	90.570	89.190	89.270	22.318	6,421,600
2021-10-07	90.870	91.430	89.990	90.070	22.518	7,432,800
2021-10-06	88.890	90.330	88.550	90.100	22.525	6,304,800
2021-10-05	88.760	90.040	88.520	89.550	22.388	6,349,600
2021-10-04	89.870	90.370	88.120	88.500	22.125	11,272,400
2021-10-01	89.580	90.180	88.360	89.880	22.470	7,791,200
2021-09-30	89.910	90.100	88.810	88.830	22.208	9,101,200
2021-09-29	89.500	90.040	89.220	89.330	22.333	5,705,600
2021-09-28	91.320	91.590	89.190	89.500	22.375	8,674,400
2021-09-27	92.170	92.590	91.280	91.790	22.948	6,366,800
2021-09-24	92.740	93.390	92.150	92.740	23.185	5,496,800
2021-09-23	92.600	93.560	92.490	93.090	23.273	5,785,200
2021-09-22	92.410	93.220	91.350	92.570	23.143	6,099,600
2021-09-21	93.160	93.740	91.740	91.800	22.950	5,584,800
2021-09-20	94.240	94.260	91.970	92.790	23.198	6,983,200
2021-09-17	94.660	95.890	93.810	94.640	23.660	12,493,600
2021-09-16	94.910	96.040	94.470	95.880	23.970	4,303,200
2021-09-15	95.000	95.750	94.360	95.140	23.785	6,151,600
2021-09-14	95.620	96.200	94.830	94.960	23.740	6,073,200
2021-09-13	96.540	96.930	95.200	95.390	23.848	5,150,400
2021-09-10	96.490	96.560	95.880	95.920	23.980	4,458,000
2021-09-09	96.910	97.110	96.190	96.350	24.088	3,870,800
2021-09-08	95.120	96.890	95.010	96.840	24.210	4,706,800
2021-09-07	97.360	97.360	95.070	95.180	23.795	6,115,600
2021-09-03	97.100	97.760	96.230	97.580	24.395	4,570,800
2021-09-02	97.980	98.400	97.240	97.600	24.400	4,186,800
2021-09-01	97.780	98.200	97.190	97.800	24.450	5,712,000
2021-08-31	97.970	98.000	97.170	97.570	24.393	6,201,200
2021-08-30	97.390	97.910	97.090	97.810	24.453	3,485,600
2021-08-27	97.010	97.790	96.600	97.330	24.333	3,943,200
2021-08-26	97.140	97.380	96.660	96.840	24.210	3,858,800
2021-08-25	96.640	97.290	96.170	97.130	24.283	3,980,000
2021-08-24	96.940	96.940	95.730	96.630	24.158	3,984,000
2021-08-23	96.420	97.100	96.230	96.750	24.188	4,055,600
2021-08-20	97.360	97.850	96.520	96.740	24.185	5,319,200
2021-08-19	95.140	97.290	94.900	97.180	24.295	5,476,800
2021-08-18	97.370	97.630	95.810	95.860	23.965	4,200,800
2021-08-17	97.950	98.050	97.350	97.520	24.380	4,885,200
2021-08-16	98.360	98.580	97.810	98.420	24.605	4,340,000
2021-08-13	97.590	98.230	97.220	98.120	24.530	5,546,000
2021-08-12	98.870	98.870	97.440	97.620	24.405	4,746,400
2021-08-11	99.100	99.620	98.370	98.720	24.680	5,878,800
2021-08-10	98.920	99.890	98.460	98.790	24.698	8,748,800
2021-08-09	97.360	98.900	97.210	98.470	24.618	11,010,800
2021-08-06	94.000	98.500	94.000	96.970	24.243	19,826,800
2021-08-05	92.570	92.650	91.820	91.950	22.988	8,036,800
2021-08-04	92.840	93.430	91.900	92.010	23.003	6,126,800
2021-08-03	93.670	93.960	92.240	93.040	23.260	7,855,200
2021-08-02	94.480	94.630	92.620	93.360	23.340	8,160,800
2021-07-30	94.780	95.080	94.050	94.320	23.580	6,705,600
2021-07-29	94.200	94.920	93.840	94.580	23.645	5,077,600
2021-07-28	95.170	95.490	93.730	94.050	23.513	6,099,200
2021-07-27	96.250	96.580	94.660	95.180	23.795	12,954,800
2021-07-26	96.080	96.430	95.200	96.000	24.000	7,188,000
2021-07-23	94.960	96.940	94.560	96.290	24.073	7,698,000
2021-07-22	93.420	93.570	92.610	93.370	23.343	3,456,000
2021-07-21	93.620	94.450	93.140	93.350	23.338	5,079,200
2021-07-20	92.440	94.160	92.210	93.710	23.428	6,232,000

← NewerPage 22 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.