Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	69.250	69.830	69.150	69.690	17.423	7,780,400
2020-02-12	69.190	69.600	68.610	69.250	17.313	6,251,600
2020-02-11	69.260	69.450	68.800	69.150	17.288	8,642,400
2020-02-10	68.820	69.480	68.820	69.170	17.293	13,089,600
2020-02-07	69.310	69.660	68.880	68.910	17.228	9,571,600
2020-02-06	69.420	69.540	68.800	69.450	17.363	17,204,000
2020-02-05	69.250	69.740	68.800	68.950	17.238	11,676,800
2020-02-04	67.620	69.440	67.620	68.880	17.220	23,144,000
2020-02-03	68.870	68.930	67.390	67.420	16.855	18,078,000
2020-01-31	66.830	67.480	66.210	66.600	16.650	13,465,200
2020-01-30	66.300	67.140	65.800	67.010	16.753	9,977,200
2020-01-29	66.740	66.910	66.260	66.550	16.638	7,397,200
2020-01-28	66.610	67.110	66.610	66.880	16.720	10,858,800
2020-01-27	66.560	67.060	66.330	66.600	16.650	8,958,000
2020-01-24	68.000	68.010	66.930	67.100	16.775	9,397,600
2020-01-23	67.340	67.950	67.150	67.770	16.943	8,954,000
2020-01-22	66.940	67.500	66.720	67.490	16.873	7,959,600
2020-01-21	67.290	67.410	66.400	66.820	16.705	9,502,000
2020-01-17	67.200	67.620	66.690	67.310	16.828	17,692,400
2020-01-16	66.150	67.170	65.970	67.100	16.775	10,457,600
2020-01-15	65.610	66.160	65.220	65.880	16.470	11,788,400
2020-01-14	65.540	65.870	65.290	65.580	16.395	11,537,600
2020-01-13	65.400	65.710	64.660	65.530	16.383	10,839,600
2020-01-10	64.680	66.190	64.500	65.340	16.335	17,872,800
2020-01-09	64.160	64.340	63.720	64.250	16.063	13,226,000
2020-01-08	63.700	64.060	63.370	63.820	15.955	12,107,200
2020-01-07	63.870	64.140	63.540	63.690	15.923	13,471,200
2020-01-06	62.990	63.530	62.990	63.380	15.845	8,938,400
2020-01-03	63.120	63.610	62.870	63.280	15.820	6,964,400
2020-01-02	63.960	64.020	63.310	63.700	15.925	7,132,000
2019-12-31	63.460	63.750	63.180	63.550	15.888	6,683,600
2019-12-30	63.420	63.740	63.020	63.360	15.840	6,621,200
2019-12-27	63.940	64.070	63.480	63.570	15.893	9,060,000
2019-12-26	63.760	63.930	63.450	63.880	15.970	6,554,000
2019-12-24	63.530	63.800	63.390	63.470	15.868	2,640,800
2019-12-23	64.140	64.140	63.320	63.360	15.840	9,940,800
2019-12-20	63.620	64.020	63.210	63.920	15.980	29,415,600
2019-12-19	62.760	63.580	62.650	63.470	15.868	11,299,200
2019-12-18	63.060	63.290	62.400	62.860	15.715	10,932,800
2019-12-17	62.460	62.900	61.820	62.770	15.693	7,621,200
2019-12-16	62.440	62.800	62.020	62.490	15.623	6,704,800
2019-12-13	62.100	62.480	61.800	62.210	15.553	8,766,000
2019-12-12	62.280	62.700	61.910	62.240	15.560	11,462,400
2019-12-11	61.620	62.510	61.320	62.430	15.608	12,988,000
2019-12-10	60.750	61.550	60.570	61.510	15.378	22,737,600
2019-12-09	60.100	60.660	59.570	60.490	15.123	10,673,600
2019-12-06	60.070	60.410	59.720	60.040	15.010	10,467,600
2019-12-05	60.270	60.290	59.440	59.920	14.980	11,796,400
2019-12-04	58.890	60.470	58.890	60.390	15.098	9,964,800
2019-12-03	59.240	59.780	58.460	58.990	14.748	10,655,600
2019-12-02	59.760	59.880	59.370	59.810	14.953	8,729,200
2019-11-29	59.960	60.110	59.560	59.820	14.955	4,397,600
2019-11-27	59.820	60.280	59.700	60.090	15.023	6,907,600
2019-11-26	58.790	60.000	58.480	59.640	14.910	10,342,000
2019-11-25	58.850	59.230	58.280	58.660	14.665	6,349,600
2019-11-22	58.570	58.900	57.960	58.630	14.658	5,933,200
2019-11-21	57.920	58.410	57.590	58.400	14.600	8,351,200
2019-11-20	58.670	58.970	57.920	58.000	14.500	9,939,200
2019-11-19	59.160	59.340	58.560	58.560	14.640	6,848,000
2019-11-18	58.540	59.650	58.130	59.030	14.758	11,563,200

← NewerPage 29 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.