Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	82.030	83.960	81.310	83.100	20.775	14,118,800
2020-08-04	77.480	78.250	77.210	78.010	19.503	9,975,600
2020-08-03	78.690	78.790	77.150	77.840	19.460	6,292,800
2020-07-31	77.760	78.480	76.810	78.480	19.620	8,410,800
2020-07-30	76.730	78.000	76.010	77.820	19.455	8,637,200
2020-07-29	76.220	77.510	75.810	77.310	19.328	5,955,600
2020-07-28	76.930	77.020	75.930	76.190	19.048	6,964,000
2020-07-27	75.290	76.730	75.270	76.430	19.108	8,108,000
2020-07-24	75.060	75.490	74.590	74.880	18.720	6,344,400
2020-07-23	76.160	76.500	74.800	74.930	18.733	8,793,600
2020-07-22	75.410	76.090	75.340	75.730	18.933	8,481,600
2020-07-21	74.500	75.760	74.350	75.000	18.750	10,242,000
2020-07-20	74.500	74.950	73.590	73.870	18.468	7,418,800
2020-07-17	73.300	74.620	72.430	74.220	18.555	23,060,800
2020-07-16	71.790	72.640	71.610	72.620	18.155	5,973,600
2020-07-15	71.870	72.590	71.000	72.190	18.048	8,843,200
2020-07-14	69.770	71.750	69.540	71.630	17.908	8,259,200
2020-07-13	72.490	72.490	70.240	70.550	17.638	10,509,200
2020-07-10	71.080	71.670	70.110	71.650	17.913	4,746,800
2020-07-09	71.650	72.040	70.520	71.050	17.763	6,102,000
2020-07-08	72.110	72.820	71.220	71.760	17.940	6,686,800
2020-07-07	70.800	72.930	70.650	71.700	17.925	10,157,200
2020-07-06	70.270	71.350	69.970	71.310	17.828	10,408,000
2020-07-02	69.620	69.940	69.100	69.260	17.315	5,653,200
2020-07-01	69.330	69.970	68.840	69.030	17.258	4,404,800
2020-06-30	69.090	69.510	68.580	69.320	17.330	7,714,800
2020-06-29	68.390	69.260	67.930	69.110	17.278	6,476,800
2020-06-26	69.200	69.380	67.690	67.900	16.975	8,184,000
2020-06-25	68.080	69.140	67.370	69.060	17.265	6,980,800
2020-06-24	69.550	70.130	67.870	68.070	17.018	8,632,800
2020-06-23	70.860	71.040	69.990	70.180	17.545	5,800,000
2020-06-22	69.540	70.860	69.440	70.270	17.568	6,509,200
2020-06-19	70.690	70.950	69.430	70.080	17.520	17,327,200
2020-06-18	69.510	70.100	69.200	69.710	17.428	6,345,600
2020-06-17	69.950	70.460	69.330	69.540	17.385	6,218,400
2020-06-16	70.430	70.500	68.470	69.500	17.375	6,621,200
2020-06-15	67.190	68.860	66.620	68.800	17.200	6,742,400
2020-06-12	68.770	69.290	67.790	68.300	17.075	8,424,000
2020-06-11	69.770	70.380	67.530	67.800	16.950	9,570,800
2020-06-10	70.720	70.990	70.010	70.440	17.610	5,859,200
2020-06-09	69.980	70.840	69.580	70.430	17.608	6,681,600
2020-06-08	71.410	72.110	70.170	70.400	17.600	9,910,000
2020-06-05	71.520	72.310	70.490	72.230	18.058	11,009,600
2020-06-04	72.340	73.110	70.290	70.920	17.730	11,808,400
2020-06-03	72.610	73.060	72.060	72.510	18.128	7,134,400
2020-06-02	72.620	73.000	71.490	72.080	18.020	9,626,800
2020-06-01	72.810	73.430	72.030	72.590	18.148	7,079,200
2020-05-29	70.790	72.170	69.840	71.910	17.978	12,458,000
2020-05-28	71.110	71.640	69.720	70.870	17.718	12,271,600
2020-05-27	69.380	70.660	68.990	70.600	17.650	8,087,600
2020-05-26	70.250	70.650	68.730	69.010	17.253	11,618,800
2020-05-22	67.890	68.840	67.780	68.710	17.178	6,809,200
2020-05-21	69.180	69.390	68.080	68.360	17.090	7,462,000
2020-05-20	67.720	69.550	67.720	69.410	17.353	10,294,400
2020-05-19	66.860	67.750	66.500	67.150	16.788	8,483,200
2020-05-18	67.550	67.810	66.220	66.620	16.655	8,825,200
2020-05-15	64.940	66.350	64.340	66.010	16.503	17,995,600
2020-05-14	64.710	65.190	63.900	64.990	16.248	8,192,400
2020-05-13	65.720	66.720	64.580	65.170	16.293	7,807,200
2020-05-12	66.070	67.220	66.070	66.190	16.548	12,606,800

← NewerPage 27 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.