Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	93.070	93.480	91.860	92.250	23.063	7,692,400
2021-07-16	93.700	94.060	93.030	93.070	23.268	6,313,200
2021-07-15	93.030	93.880	92.800	93.620	23.405	10,383,600
2021-07-14	92.260	93.500	92.120	93.000	23.250	8,606,800
2021-07-13	91.410	92.420	91.270	92.020	23.005	6,421,200
2021-07-12	90.390	91.310	90.190	91.170	22.793	5,971,600
2021-07-09	89.550	90.540	89.470	90.240	22.560	5,577,200
2021-07-08	90.000	90.880	89.550	89.840	22.460	6,894,400
2021-07-07	90.890	90.950	90.430	90.840	22.710	5,105,600
2021-07-06	90.860	91.170	90.310	90.610	22.653	9,156,800
2021-07-02	91.580	92.030	90.750	90.860	22.715	6,173,200
2021-07-01	91.260	91.670	90.960	91.150	22.788	6,812,800
2021-06-30	91.600	91.900	91.070	91.350	22.838	7,943,600
2021-06-29	91.540	91.770	90.860	91.560	22.890	5,674,400
2021-06-28	92.080	92.880	91.020	91.460	22.865	7,909,600
2021-06-25	90.400	95.290	89.250	92.120	23.030	17,710,000
2021-06-24	90.550	90.690	89.820	90.140	22.535	10,422,000
2021-06-23	91.820	91.930	90.290	90.310	22.578	7,434,400
2021-06-22	92.090	92.280	91.210	91.780	22.945	6,396,000
2021-06-21	92.160	92.550	91.210	92.040	23.010	6,134,000
2021-06-18	92.270	92.940	91.640	91.760	22.940	13,605,200
2021-06-17	91.520	92.840	91.340	92.570	23.143	6,328,000
2021-06-16	91.050	92.720	91.050	91.520	22.880	12,626,400
2021-06-15	93.810	93.810	92.050	92.190	23.048	7,227,600
2021-06-14	93.120	93.670	93.000	93.400	23.350	6,019,200
2021-06-11	93.980	94.000	93.040	93.500	23.375	4,313,200
2021-06-10	92.500	94.140	92.500	93.770	23.443	6,910,400
2021-06-09	94.220	94.500	93.080	93.240	23.310	5,045,600
2021-06-08	94.450	94.640	93.270	94.160	23.540	5,826,000
2021-06-07	95.380	95.390	93.710	94.300	23.575	6,793,200
2021-06-04	95.500	95.880	94.930	95.370	23.843	5,371,600
2021-06-03	94.090	95.210	93.760	95.050	23.763	7,962,400
2021-06-02	94.280	95.820	93.860	94.830	23.708	9,656,800
2021-06-01	94.390	94.830	93.310	93.590	23.398	11,291,200
2021-05-28	93.530	94.700	93.400	94.270	23.568	5,535,200
2021-05-27	93.940	94.190	93.120	93.310	23.328	8,980,000
2021-05-26	93.510	93.920	93.150	93.410	23.353	5,813,200
2021-05-25	93.720	94.230	92.520	93.030	23.258	8,443,200
2021-05-24	92.610	93.770	92.320	93.230	23.308	8,656,000
2021-05-21	92.880	93.070	91.480	92.010	23.003	7,368,000
2021-05-20	90.820	92.930	90.720	92.500	23.125	10,329,200
2021-05-19	90.340	90.800	89.840	90.730	22.683	7,087,200
2021-05-18	91.620	91.640	90.530	90.810	22.703	6,215,200
2021-05-17	91.050	91.700	90.580	91.350	22.838	5,840,000
2021-05-14	89.800	92.590	89.610	92.140	23.035	8,919,600
2021-05-13	90.230	90.640	89.280	89.470	22.368	9,292,800
2021-05-12	91.030	91.260	89.600	89.790	22.448	9,053,600
2021-05-11	89.900	92.240	89.900	91.540	22.885	8,119,200
2021-05-10	91.140	92.820	90.700	91.600	22.900	13,024,400
2021-05-07	89.000	91.680	88.350	91.250	22.813	24,047,600
2021-05-06	94.890	95.200	94.120	95.020	23.755	8,592,000
2021-05-05	96.000	96.390	94.130	94.450	23.613	8,021,200
2021-05-04	97.250	97.470	95.610	95.940	23.985	8,154,000
2021-05-03	97.910	99.140	97.390	97.610	24.403	7,684,000
2021-04-30	97.570	97.620	96.440	97.050	24.263	8,385,200
2021-04-29	96.930	98.220	96.510	97.940	24.485	4,538,400
2021-04-28	97.170	97.300	96.070	96.470	24.118	4,197,600
2021-04-27	97.310	97.310	96.500	97.020	24.255	4,254,000
2021-04-26	98.280	98.510	96.710	97.140	24.285	7,309,600
2021-04-23	97.870	99.240	97.590	98.680	24.670	6,107,600

← NewerPage 23 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.