Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	59.240	59.380	58.090	58.640	14.660	10,084,400
2019-11-14	59.150	59.160	58.680	58.930	14.733	10,175,600
2019-11-13	58.290	59.150	58.050	58.950	14.738	10,131,200
2019-11-12	57.500	58.490	57.170	58.400	14.600	14,204,800
2019-11-11	58.010	58.640	57.100	58.030	14.508	10,777,200
2019-11-08	59.500	61.490	57.810	58.160	14.540	26,401,200
2019-11-07	56.000	56.940	55.800	56.640	14.160	27,598,400
2019-11-06	56.750	56.920	55.910	55.990	13.998	22,165,600
2019-11-05	55.970	57.070	55.870	56.470	14.118	18,113,600
2019-11-04	56.580	56.580	55.690	56.090	14.023	13,237,200
2019-11-01	56.440	56.710	56.010	56.250	14.063	9,535,200
2019-10-31	56.160	56.390	55.500	56.130	14.033	9,746,800
2019-10-30	56.070	56.340	55.850	56.150	14.038	8,822,400
2019-10-29	55.740	56.620	55.540	56.150	14.038	10,702,800
2019-10-28	56.610	56.970	55.860	55.970	13.993	10,943,600
2019-10-25	56.620	56.760	56.000	56.350	14.088	7,048,400
2019-10-24	56.280	56.670	55.760	56.610	14.153	6,985,200
2019-10-23	56.000	56.500	55.850	56.200	14.050	6,023,600
2019-10-22	56.380	56.660	55.940	55.940	13.985	7,412,800
2019-10-21	56.250	56.500	56.020	56.290	14.073	6,616,400
2019-10-18	56.480	56.870	55.930	56.060	14.015	14,039,200
2019-10-17	55.830	57.280	55.830	56.560	14.140	16,672,800
2019-10-16	56.370	56.690	55.980	56.520	14.130	7,303,600
2019-10-15	56.060	56.540	55.850	56.290	14.073	8,269,600
2019-10-14	56.410	56.970	56.060	56.550	14.138	5,067,600
2019-10-11	56.480	56.840	56.010	56.300	14.075	9,897,200
2019-10-10	56.120	56.360	55.840	56.120	14.030	6,198,400
2019-10-09	56.730	56.730	55.940	56.280	14.070	5,319,200
2019-10-08	55.400	56.830	55.360	55.880	13.970	10,919,600
2019-10-07	56.160	56.480	55.580	55.730	13.933	15,874,000
2019-10-04	55.820	56.760	55.820	56.580	14.145	10,869,200
2019-10-03	55.380	56.010	54.890	55.620	13.905	14,798,800
2019-10-02	54.440	55.630	53.670	55.120	13.780	19,282,400
2019-10-01	58.090	58.480	56.050	56.420	14.105	13,756,800
2019-09-30	58.160	58.850	57.830	58.060	14.515	5,889,600
2019-09-27	58.020	58.570	57.390	57.810	14.453	8,147,200
2019-09-26	58.480	58.830	56.820	57.770	14.443	10,350,000
2019-09-25	58.290	58.970	56.920	58.370	14.593	13,096,800
2019-09-24	59.420	59.490	58.250	58.810	14.703	9,319,200
2019-09-23	58.610	59.520	58.460	59.120	14.780	8,596,000
2019-09-20	58.720	59.120	58.320	58.350	14.588	16,608,400
2019-09-19	58.540	59.060	58.530	58.790	14.698	6,546,400
2019-09-18	57.770	58.570	57.590	58.360	14.590	11,057,600
2019-09-17	59.050	59.360	57.600	57.990	14.498	17,394,000
2019-09-16	58.570	59.430	58.370	59.230	14.808	12,893,200
2019-09-13	57.370	59.570	57.370	58.860	14.715	18,217,600
2019-09-12	57.440	58.130	57.320	57.450	14.363	8,039,200
2019-09-11	57.370	57.970	55.990	56.870	14.218	15,507,600
2019-09-10	56.980	57.760	56.670	57.760	14.440	9,302,000
2019-09-09	57.030	57.760	56.320	57.230	14.308	15,587,600
2019-09-06	58.750	58.930	57.030	57.170	14.293	11,816,400
2019-09-05	58.440	59.020	58.060	58.770	14.693	8,098,400
2019-09-04	57.980	58.370	57.650	58.060	14.515	7,442,400
2019-09-03	58.120	58.220	57.360	57.640	14.410	10,151,600
2019-08-30	58.050	58.830	58.050	58.670	14.668	8,854,000
2019-08-29	58.640	58.650	57.500	57.610	14.403	8,193,200
2019-08-28	57.070	58.460	56.730	58.080	14.520	12,791,600
2019-08-27	56.860	57.130	56.050	56.570	14.143	9,067,200
2019-08-26	56.520	56.740	55.990	56.650	14.163	6,731,600
2019-08-23	57.180	57.660	55.850	56.080	14.020	10,338,000

← NewerPage 30 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.