Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	77.070	78.510	76.540	77.540	19.385	6,121,200
2020-10-28	78.710	79.140	77.250	77.370	19.343	8,690,400
2020-10-27	79.790	81.080	79.330	80.390	20.098	7,624,400
2020-10-26	79.350	80.270	78.070	78.850	19.713	6,203,200
2020-10-23	80.860	81.290	80.050	80.390	20.098	6,016,800
2020-10-22	80.420	80.780	79.340	80.560	20.140	4,677,600
2020-10-21	79.870	80.680	79.410	80.090	20.023	4,764,000
2020-10-20	80.500	81.060	79.920	80.200	20.050	6,858,800
2020-10-19	80.460	81.570	79.630	80.010	20.003	8,747,200
2020-10-16	81.730	82.640	80.700	80.760	20.190	19,020,000
2020-10-15	81.830	82.500	81.080	81.390	20.348	8,776,800
2020-10-14	83.790	84.340	82.170	82.800	20.700	7,559,600
2020-10-13	83.660	84.460	82.830	83.490	20.873	11,700,000
2020-10-12	82.030	83.390	81.560	82.780	20.695	13,359,200
2020-10-09	79.490	81.200	79.370	80.950	20.238	10,015,200
2020-10-08	79.190	79.350	78.600	79.170	19.793	5,808,400
2020-10-07	77.880	78.990	77.630	78.760	19.690	6,592,000
2020-10-06	78.630	79.370	77.350	77.630	19.408	7,349,200
2020-10-05	79.710	80.120	78.020	78.670	19.668	9,126,000
2020-10-02	80.330	80.830	78.720	79.550	19.888	8,008,000
2020-10-01	81.050	81.760	80.240	81.480	20.370	18,796,400
2020-09-30	80.330	81.060	79.640	80.200	20.050	13,561,200
2020-09-29	80.890	81.080	79.590	79.790	19.948	5,877,200
2020-09-28	79.910	80.730	79.440	80.510	20.128	9,085,600
2020-09-25	77.450	79.030	77.080	78.790	19.698	6,307,600
2020-09-24	77.450	79.020	76.880	78.000	19.500	4,944,800
2020-09-23	78.850	79.240	77.430	77.790	19.448	5,700,800
2020-09-22	78.200	79.540	77.910	79.230	19.808	5,318,400
2020-09-21	78.410	78.500	77.070	78.380	19.595	8,388,800
2020-09-18	80.810	80.950	78.110	78.990	19.748	17,727,200
2020-09-17	80.790	81.440	79.660	80.710	20.178	8,138,000
2020-09-16	83.370	84.000	81.870	81.870	20.468	5,732,000
2020-09-15	83.240	83.930	82.420	83.140	20.785	6,180,000
2020-09-14	82.110	83.320	82.110	82.890	20.723	7,366,400
2020-09-11	82.050	82.320	80.420	81.340	20.335	6,014,800
2020-09-10	82.440	83.190	81.070	81.780	20.445	9,328,400
2020-09-09	80.550	83.350	80.550	82.740	20.685	15,488,800
2020-09-08	81.800	81.970	79.650	80.100	20.025	10,680,000
2020-09-04	83.160	83.760	80.970	82.270	20.568	11,204,000
2020-09-03	86.780	86.810	81.970	82.700	20.675	10,806,800
2020-09-02	85.000	87.050	84.950	86.530	21.633	10,286,000
2020-09-01	83.780	84.860	83.470	84.840	21.210	7,645,200
2020-08-31	84.420	84.970	83.240	83.860	20.965	11,150,000
2020-08-28	83.750	84.640	83.060	84.540	21.135	6,667,200
2020-08-27	84.000	84.190	82.790	83.340	20.835	5,366,800
2020-08-26	83.700	84.090	83.020	83.970	20.993	5,885,600
2020-08-25	84.050	84.560	83.190	83.970	20.993	5,271,200
2020-08-24	82.980	83.700	82.540	83.690	20.923	5,762,000
2020-08-21	82.760	83.030	81.820	82.730	20.683	5,923,600
2020-08-20	82.190	83.180	81.910	83.010	20.753	4,477,200
2020-08-19	82.780	83.580	82.350	82.670	20.668	4,926,400
2020-08-18	83.440	83.830	82.600	82.980	20.745	5,489,600
2020-08-17	83.340	83.910	83.290	83.450	20.863	10,435,600
2020-08-14	83.490	83.880	82.880	83.320	20.830	5,543,200
2020-08-13	83.000	83.980	82.790	83.820	20.955	8,790,800
2020-08-12	81.240	83.070	81.240	82.650	20.663	8,140,400
2020-08-11	82.280	82.440	80.150	80.600	20.150	9,295,200
2020-08-10	83.190	83.360	81.580	82.000	20.500	5,062,800
2020-08-07	82.950	83.840	82.420	83.190	20.798	7,298,000
2020-08-06	82.980	83.830	82.620	83.510	20.878	8,735,200

← NewerPage 26 of 79 · 4,731 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.