Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	88.300	89.740	88.280	88.800	22.200	5,750,400
2021-01-25	88.560	89.400	88.110	88.460	22.115	6,955,200
2021-01-22	89.110	89.400	88.080	88.200	22.050	4,786,800
2021-01-21	89.610	89.690	88.620	89.200	22.300	5,112,000
2021-01-20	90.130	90.470	89.290	89.610	22.403	7,948,800
2021-01-19	92.340	92.990	90.020	90.080	22.520	9,454,000
2021-01-15	90.300	92.500	89.720	91.650	22.913	12,282,800
2021-01-14	91.720	92.680	90.530	91.360	22.840	9,544,400
2021-01-13	94.000	94.160	91.810	91.870	22.968	13,490,400
2021-01-12	93.260	94.430	92.610	93.990	23.498	10,776,800
2021-01-11	94.860	95.110	92.540	92.940	23.235	6,035,200
2021-01-08	93.780	95.060	92.950	94.990	23.748	12,555,200
2021-01-07	90.570	93.600	90.270	93.500	23.375	12,081,600
2021-01-06	91.060	91.400	90.090	90.700	22.675	15,155,600
2021-01-05	89.890	91.660	89.450	91.420	22.855	10,120,400
2021-01-04	92.510	92.550	88.800	90.600	22.650	12,026,400
2020-12-31	91.520	92.540	91.070	92.480	23.120	4,776,000
2020-12-30	91.060	91.680	91.060	91.460	22.865	3,148,400
2020-12-29	91.200	91.440	90.510	91.040	22.760	3,529,600
2020-12-28	90.360	90.910	90.210	90.810	22.703	3,450,400
2020-12-24	89.000	90.020	88.990	89.810	22.453	1,845,600
2020-12-23	88.280	89.500	88.200	88.940	22.235	5,664,000
2020-12-22	88.610	88.830	87.980	88.270	22.068	6,066,000
2020-12-21	88.850	89.450	87.310	88.970	22.243	6,026,800
2020-12-18	90.710	90.710	89.080	90.130	22.533	16,773,200
2020-12-17	89.980	90.450	89.520	90.140	22.535	5,480,800
2020-12-16	88.750	89.940	88.560	89.800	22.450	5,458,400
2020-12-15	88.980	89.160	88.170	88.580	22.145	7,030,000
2020-12-14	88.280	89.490	88.100	88.420	22.105	6,765,200
2020-12-11	87.550	88.220	87.030	88.020	22.005	7,634,000
2020-12-10	88.550	88.620	87.510	88.030	22.008	5,013,200
2020-12-09	88.400	88.700	87.470	87.900	21.975	5,938,800
2020-12-08	87.860	88.890	86.810	88.200	22.050	8,551,200
2020-12-07	86.950	87.760	86.670	87.170	21.793	5,252,000
2020-12-04	86.140	87.610	86.130	87.440	21.860	7,285,200
2020-12-03	85.730	86.770	85.560	86.520	21.630	9,862,000
2020-12-02	87.840	88.460	85.820	86.260	21.565	6,964,800
2020-12-01	85.480	87.030	84.980	86.680	21.670	9,996,800
2020-11-30	84.200	84.850	83.280	84.780	21.195	10,618,000
2020-11-27	84.480	85.140	83.900	84.150	21.038	4,464,800
2020-11-25	84.570	84.940	83.840	84.080	21.020	3,778,000
2020-11-24	84.300	84.990	83.510	84.190	21.048	5,738,000
2020-11-23	83.930	84.710	83.270	84.070	21.018	8,554,000
2020-11-20	83.610	84.390	83.440	83.520	20.880	6,129,200
2020-11-19	83.380	84.190	82.850	83.730	20.933	7,212,000
2020-11-18	84.930	86.030	84.120	84.220	21.055	7,568,800
2020-11-17	84.840	85.870	83.980	85.540	21.385	8,820,800
2020-11-16	83.980	85.330	83.220	83.580	20.895	9,646,400
2020-11-13	83.430	84.120	82.880	84.020	21.005	7,461,200
2020-11-12	84.500	84.790	82.390	82.960	20.740	5,794,400
2020-11-11	81.750	84.780	81.530	84.500	21.125	9,303,200
2020-11-10	80.960	82.760	80.510	81.580	20.395	10,490,800
2020-11-09	87.810	88.410	80.900	81.350	20.338	13,476,400
2020-11-06	84.490	84.580	82.640	83.260	20.815	8,565,600
2020-11-05	84.040	84.690	82.640	83.680	20.920	11,576,800
2020-11-04	80.900	83.420	80.410	82.720	20.680	10,894,000
2020-11-03	80.350	80.530	78.050	79.520	19.880	22,615,200
2020-11-02	77.840	78.350	76.920	77.920	19.480	6,106,400
2020-10-30	76.830	77.220	75.450	76.570	19.143	13,024,000
2020-10-29	77.070	78.510	76.540	77.540	19.385	6,121,200

← NewerPage 25 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.