Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	64.750	67.050	64.750	66.400	16.600	8,219,600
2020-05-08	63.380	66.750	63.380	65.780	16.445	13,098,800
2020-05-07	61.750	63.100	61.650	62.090	15.523	8,842,400
2020-05-06	61.120	61.760	60.500	61.300	15.325	6,941,200
2020-05-05	59.490	61.760	59.220	60.650	15.163	11,100,000
2020-05-04	59.240	59.580	58.730	59.210	14.803	7,663,200
2020-05-01	61.260	61.460	59.170	59.520	14.880	7,130,400
2020-04-30	62.340	62.700	61.140	61.810	15.453	14,092,400
2020-04-29	60.330	62.530	59.970	62.140	15.535	11,398,800
2020-04-28	61.270	61.490	59.290	60.140	15.035	11,458,800
2020-04-27	60.600	60.740	59.630	60.520	15.130	11,694,400
2020-04-24	59.760	60.640	59.100	59.800	14.950	10,223,600
2020-04-23	60.180	60.890	59.460	59.630	14.908	6,597,200
2020-04-22	60.100	60.580	59.150	60.120	15.030	9,753,600
2020-04-21	59.870	60.420	58.800	59.040	14.760	8,428,400
2020-04-20	61.800	62.040	60.910	61.380	15.345	11,411,200
2020-04-17	62.570	63.130	61.890	62.190	15.548	12,698,400
2020-04-16	63.020	63.130	61.230	61.870	15.468	8,409,200
2020-04-15	62.480	63.120	61.680	62.290	15.573	13,964,800
2020-04-14	60.800	64.440	60.110	64.410	16.103	19,346,800
2020-04-13	60.260	60.590	58.700	59.530	14.883	10,826,000
2020-04-09	60.480	61.350	59.830	60.510	15.128	10,236,800
2020-04-08	58.160	60.550	57.930	60.260	15.065	8,792,400
2020-04-07	59.850	60.530	58.230	58.410	14.603	17,198,400
2020-04-06	56.670	58.310	55.460	58.070	14.518	19,050,800
2020-04-03	54.520	54.930	53.670	54.220	13.555	11,148,400
2020-04-02	52.710	55.200	52.390	55.060	13.765	12,352,400
2020-04-01	54.370	54.480	52.730	53.100	13.275	15,263,600
2020-03-31	56.080	58.000	55.960	56.260	14.065	11,517,600
2020-03-30	56.170	58.320	55.600	58.000	14.500	14,500,800
2020-03-27	56.090	58.090	56.000	56.390	14.098	15,991,600
2020-03-26	54.000	58.330	53.820	57.840	14.460	21,820,800
2020-03-25	53.710	55.100	52.660	53.660	13.415	18,863,600
2020-03-24	53.530	54.470	51.390	53.730	13.433	31,009,200
2020-03-23	52.110	53.340	50.750	50.970	12.743	22,822,800
2020-03-20	55.050	55.830	50.060	52.100	13.025	23,166,800
2020-03-19	55.710	57.150	51.510	54.320	13.580	25,052,400
2020-03-18	57.630	57.630	50.510	55.890	13.973	25,868,000
2020-03-17	58.830	60.450	57.610	59.740	14.935	24,225,600
2020-03-16	56.200	60.870	54.780	57.440	14.360	24,300,800
2020-03-13	59.800	62.500	58.590	62.390	15.598	30,994,400
2020-03-12	58.000	60.790	56.630	57.390	14.348	30,402,000
2020-03-11	64.000	64.740	60.490	61.810	15.453	26,050,800
2020-03-10	63.500	66.210	62.910	66.130	16.533	33,924,000
2020-03-09	62.070	62.970	61.050	61.860	15.465	21,875,600
2020-03-06	64.830	66.450	64.340	66.190	16.548	24,575,200
2020-03-05	66.370	68.830	66.080	67.130	16.783	21,821,600
2020-03-04	65.020	68.140	64.530	68.050	17.013	26,119,600
2020-03-03	64.290	66.170	63.130	63.780	15.945	21,168,000
2020-03-02	62.120	64.840	61.280	64.770	16.193	18,188,800
2020-02-28	64.820	65.040	61.220	62.410	15.603	28,858,400
2020-02-27	65.740	65.940	63.440	63.740	15.935	28,506,000
2020-02-26	67.110	67.750	65.870	65.880	16.470	14,002,000
2020-02-25	68.380	68.510	66.440	66.620	16.655	11,369,200
2020-02-24	69.670	70.190	67.790	68.190	17.048	13,244,000
2020-02-21	70.020	70.200	69.450	69.740	17.435	11,893,200
2020-02-20	69.830	70.450	69.000	70.400	17.600	13,300,400
2020-02-19	69.720	70.520	69.600	70.080	17.520	12,889,600
2020-02-18	69.430	69.970	69.360	69.600	17.400	9,546,400
2020-02-14	69.680	69.940	69.400	69.860	17.465	10,637,200

← NewerPage 28 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.