Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	97.810	98.080	97.200	97.510	24.378	5,600,400
2021-04-21	98.210	98.490	97.310	97.990	24.498	5,330,400
2021-04-20	98.050	98.250	96.960	97.400	24.350	6,687,200
2021-04-19	98.340	98.490	96.940	97.860	24.465	6,924,400
2021-04-16	96.630	98.430	96.130	98.170	24.543	17,033,200
2021-04-15	95.320	96.210	95.000	95.950	23.988	5,229,600
2021-04-14	95.830	96.020	94.550	94.800	23.700	7,293,200
2021-04-13	95.400	96.290	95.400	95.890	23.973	8,559,600
2021-04-12	95.110	95.730	94.620	95.420	23.855	5,468,800
2021-04-09	95.030	95.480	94.830	95.290	23.823	5,504,400
2021-04-08	94.790	95.830	94.400	95.300	23.825	6,640,800
2021-04-07	93.790	94.570	93.420	94.230	23.558	6,439,600
2021-04-06	93.740	94.280	92.630	93.730	23.433	6,693,200
2021-04-05	91.530	94.130	91.430	93.440	23.360	9,013,200
2021-04-01	91.700	92.170	91.090	91.360	22.840	7,246,000
2021-03-31	91.080	91.730	90.550	91.090	22.773	8,076,400
2021-03-30	91.290	91.630	90.140	90.690	22.673	6,889,600
2021-03-29	91.760	92.360	90.680	91.920	22.980	8,547,600
2021-03-26	88.350	91.840	88.220	91.650	22.913	8,460,400
2021-03-25	88.960	89.310	87.310	88.790	22.198	5,312,400
2021-03-24	89.540	89.540	87.850	88.720	22.180	7,482,400
2021-03-23	89.890	90.850	88.970	89.620	22.405	8,154,000
2021-03-22	87.800	90.200	87.580	89.050	22.263	10,009,200
2021-03-19	87.770	88.620	87.350	87.920	21.980	12,558,000
2021-03-18	88.180	88.230	86.340	87.920	21.980	10,634,400
2021-03-17	88.630	89.250	87.290	88.600	22.150	7,179,600
2021-03-16	90.050	90.600	89.240	89.390	22.348	8,831,200
2021-03-15	88.930	89.390	87.900	89.310	22.328	6,148,400
2021-03-12	88.470	89.200	87.660	88.940	22.235	10,080,800
2021-03-11	89.060	90.070	88.790	89.350	22.338	6,373,600
2021-03-10	88.800	90.100	88.700	89.400	22.350	8,418,000
2021-03-09	86.710	89.110	85.960	88.440	22.110	9,972,400
2021-03-08	86.200	86.710	85.020	85.140	21.285	9,207,200
2021-03-05	85.280	86.790	82.960	86.420	21.605	13,634,000
2021-03-04	84.720	86.570	84.060	84.680	21.170	9,334,000
2021-03-03	86.850	87.330	84.490	84.600	21.150	8,372,400
2021-03-02	87.560	88.490	86.800	86.880	21.720	9,102,000
2021-03-01	88.130	88.990	86.400	87.550	21.888	8,281,600
2021-02-26	87.620	89.630	86.220	87.740	21.935	18,836,800
2021-02-25	87.900	88.890	85.160	85.350	21.338	12,738,000
2021-02-24	87.450	88.890	86.500	88.240	22.060	8,000,000
2021-02-23	89.520	89.550	86.440	88.320	22.080	10,882,000
2021-02-22	89.570	89.960	88.800	89.170	22.293	8,764,400
2021-02-19	92.340	92.500	89.380	89.650	22.413	9,212,800
2021-02-18	91.470	92.950	91.000	92.650	23.163	5,243,200
2021-02-17	92.000	92.390	91.460	92.160	23.040	4,808,400
2021-02-16	91.730	92.770	91.570	92.180	23.045	7,344,800
2021-02-12	89.900	91.850	89.470	91.730	22.933	6,430,800
2021-02-11	90.790	91.010	89.730	89.940	22.485	4,116,400
2021-02-10	91.170	91.190	89.360	90.450	22.613	6,535,600
2021-02-09	90.450	90.770	89.720	90.510	22.628	4,138,000
2021-02-08	91.720	92.120	90.030	90.880	22.720	6,813,600
2021-02-05	92.050	92.720	90.860	91.100	22.775	6,904,400
2021-02-04	90.270	91.600	90.210	91.470	22.868	4,809,200
2021-02-03	90.210	91.140	89.250	90.410	22.603	5,185,600
2021-02-02	89.010	91.560	88.590	90.440	22.610	6,510,000
2021-02-01	86.810	88.430	86.440	88.250	22.063	6,170,000
2021-01-29	87.510	88.670	86.770	86.830	21.708	7,387,600
2021-01-28	86.780	89.330	86.630	88.730	22.183	7,538,000
2021-01-27	88.030	88.530	85.360	85.930	21.483	14,337,200

← NewerPage 24 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.