Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	78.020	78.310	76.810	76.860	38.430	6,795,400
2026-04-24	77.550	78.250	77.230	78.230	39.115	8,401,600
2026-04-23	76.570	78.000	76.320	77.560	38.780	7,710,400
2026-04-22	75.780	76.680	75.540	75.950	37.975	8,125,600
2026-04-21	76.880	77.230	75.100	75.270	37.635	10,965,400
2026-04-20	76.500	77.440	76.200	77.230	38.615	10,296,200
2026-04-17	75.720	76.840	75.360	76.720	38.360	9,582,600
2026-04-16	74.550	76.310	74.550	75.360	37.680	10,073,800
2026-04-15	75.000	75.070	73.860	74.930	37.465	9,857,400
2026-04-14	74.770	76.420	74.560	75.070	37.535	11,363,600
2026-04-13	75.350	75.530	74.590	75.170	37.585	7,027,200
2026-04-10	76.170	76.670	75.400	75.720	37.860	7,653,600
2026-04-09	74.610	76.930	74.490	76.190	38.095	7,607,000
2026-04-08	74.510	75.640	74.070	75.140	37.570	10,961,800
2026-04-07	73.940	74.160	72.080	72.440	36.220	11,229,200
2026-04-06	72.130	74.230	71.820	74.160	37.080	8,128,600
2026-04-02	72.160	72.700	71.740	72.370	36.185	6,326,600
2026-04-01	72.420	73.200	71.870	72.770	36.385	8,506,000
2026-03-31	71.610	72.610	70.860	72.460	36.230	16,086,800
2026-03-30	72.050	72.170	70.980	71.320	35.660	10,468,600
2026-03-27	72.100	72.830	71.620	71.830	35.915	8,040,800
2026-03-26	73.210	73.340	71.820	71.980	35.990	9,179,200
2026-03-25	73.180	73.990	72.220	73.210	36.605	7,768,400
2026-03-24	73.780	74.550	72.880	73.000	36.500	8,604,600
2026-03-23	75.600	75.600	73.750	73.960	36.980	9,817,400
2026-03-20	73.470	74.490	73.250	73.690	36.845	21,057,600
2026-03-19	74.230	74.910	73.610	73.740	36.870	9,063,200
2026-03-18	77.370	77.440	73.780	74.090	37.045	13,695,800
2026-03-17	78.140	78.140	76.870	77.590	38.795	7,674,600
2026-03-16	77.930	78.580	76.910	77.050	38.525	8,582,000
2026-03-13	77.290	77.930	76.620	77.110	38.555	8,009,000
2026-03-12	76.700	78.260	76.350	76.990	38.495	12,005,600
2026-03-11	76.310	77.720	75.470	77.520	38.760	12,435,600
2026-03-10	75.680	77.630	75.280	76.700	38.350	11,988,200
2026-03-09	74.960	75.740	73.350	75.730	37.865	17,211,600
2026-03-06	75.900	76.370	75.300	75.610	37.805	11,721,200
2026-03-05	78.050	78.330	76.510	76.700	38.350	13,868,400
2026-03-04	79.240	79.470	78.070	78.610	39.305	12,124,200
2026-03-03	80.500	80.810	78.340	78.990	39.495	15,663,800
2026-03-02	84.640	85.100	81.010	81.060	40.530	14,629,400
2026-02-27	85.750	87.380	84.690	85.300	42.650	27,123,200
2026-02-26	85.760	86.800	85.410	86.660	43.330	18,961,400
2026-02-25	84.930	85.770	84.410	85.410	42.705	13,721,400
2026-02-24	84.580	85.590	84.260	85.540	42.770	10,076,000
2026-02-23	83.310	84.880	83.310	84.690	42.345	12,416,600
2026-02-20	82.420	83.980	81.860	83.760	41.880	13,205,600
2026-02-19	82.680	83.460	81.620	81.990	40.995	11,479,600
2026-02-18	82.810	83.910	82.360	83.180	41.590	14,362,600
2026-02-17	81.830	82.930	81.490	82.900	41.450	15,516,200
2026-02-13	80.710	82.320	80.520	81.480	40.740	10,352,000
2026-02-12	81.030	82.100	80.680	81.170	40.585	9,182,600
2026-02-11	80.270	81.170	79.930	80.790	40.395	10,330,600
2026-02-10	80.350	80.690	79.770	80.170	40.085	16,694,800
2026-02-09	82.490	82.640	80.350	80.900	40.450	12,198,800
2026-02-06	81.940	82.600	81.750	82.540	41.270	8,589,200
2026-02-05	82.250	82.680	81.510	81.750	40.875	12,255,200
2026-02-04	82.440	82.950	80.770	81.440	40.720	22,525,800
2026-02-03	81.320	82.400	81.070	81.970	40.985	22,894,600
2026-02-02	81.000	81.290	79.910	81.100	40.550	19,603,200
2026-01-30	79.980	80.840	79.530	80.760	40.380	12,187,400

← NewerPage 3 of 21 · 1,255 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.