Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	57.990	58.060	56.720	57.150	14.288	9,530,400
2019-08-21	58.350	58.480	57.820	58.030	14.508	6,936,000
2019-08-20	57.570	58.210	57.070	57.840	14.460	8,324,800
2019-08-19	57.950	58.210	57.400	57.800	14.450	9,808,400
2019-08-16	57.410	57.690	56.660	57.180	14.295	7,024,400
2019-08-15	56.640	57.320	56.120	56.950	14.238	12,225,200
2019-08-14	57.340	57.710	55.990	56.110	14.028	10,458,000
2019-08-13	56.020	58.310	56.000	58.040	14.510	13,660,800
2019-08-12	59.020	59.050	56.320	56.480	14.120	21,128,000
2019-08-09	61.730	61.800	59.110	59.230	14.808	21,017,600
2019-08-08	54.900	62.370	53.810	62.180	15.545	48,989,200
2019-08-07	59.590	60.630	58.970	60.390	15.098	21,968,400
2019-08-06	59.000	60.570	58.570	60.180	15.045	26,248,000
2019-08-05	63.140	63.140	58.840	58.960	14.740	21,550,400
2019-08-02	63.620	63.730	62.210	62.390	15.598	11,732,000
2019-08-01	64.790	65.330	63.290	63.460	15.865	11,528,800
2019-07-31	65.330	65.440	63.720	64.470	16.118	10,842,000
2019-07-30	65.160	65.680	65.050	65.510	16.378	8,402,400
2019-07-29	65.230	65.710	65.150	65.390	16.348	8,768,000
2019-07-26	64.470	65.430	63.990	65.200	16.300	6,836,400
2019-07-25	64.630	65.070	64.040	64.160	16.040	5,409,600
2019-07-24	64.280	65.070	64.100	64.740	16.185	7,115,200
2019-07-23	64.100	64.380	62.950	64.100	16.025	10,115,200
2019-07-22	63.270	64.300	63.010	63.530	15.883	7,544,000
2019-07-19	64.750	64.750	62.780	63.260	15.815	15,479,600
2019-07-18	65.870	65.940	64.900	64.970	16.243	8,066,800
2019-07-17	65.300	65.880	65.200	65.740	16.435	6,763,600
2019-07-16	65.100	65.860	65.030	65.790	16.448	8,581,600
2019-07-15	65.220	65.700	65.040	65.260	16.315	5,494,400
2019-07-12	64.880	65.240	64.390	65.000	16.250	6,425,600
2019-07-11	65.100	65.100	64.190	64.800	16.200	6,596,800
2019-07-10	64.960	65.560	64.800	65.030	16.258	9,147,200
2019-07-09	65.700	65.740	64.340	64.760	16.190	9,057,200
2019-07-08	65.890	66.170	65.390	66.000	16.500	8,491,600
2019-07-05	64.850	65.930	64.850	65.920	16.480	4,376,400
2019-07-03	65.020	66.050	64.710	65.950	16.488	10,984,800
2019-07-02	65.010	65.340	64.310	64.650	16.163	6,654,800
2019-07-01	63.100	64.830	63.050	64.770	16.193	9,617,200
2019-06-28	63.830	64.350	63.350	63.830	15.958	11,620,000
2019-06-27	63.530	63.880	63.330	63.570	15.893	10,621,200
2019-06-26	63.750	64.140	63.410	63.600	15.900	8,552,000
2019-06-25	63.930	63.930	63.230	63.330	15.833	6,846,000
2019-06-24	63.900	64.130	63.510	63.560	15.890	7,172,000
2019-06-21	63.500	63.920	63.070	63.780	15.945	14,230,800
2019-06-20	62.930	63.620	62.740	63.520	15.880	8,869,600
2019-06-19	61.980	62.500	61.230	62.360	15.590	7,495,600
2019-06-18	62.610	62.810	61.960	62.120	15.530	8,952,400
2019-06-17	61.480	62.450	61.210	61.920	15.480	15,735,600
2019-06-14	60.810	62.130	60.810	61.330	15.333	15,026,800
2019-06-13	64.080	64.390	60.570	60.600	15.150	23,114,000
2019-06-12	64.640	65.110	63.930	64.080	16.020	7,969,600
2019-06-11	66.010	66.140	64.160	64.500	16.125	15,561,200
2019-06-10	65.860	66.290	65.300	65.750	16.438	12,132,400
2019-06-07	64.350	66.360	64.270	65.920	16.480	27,032,000
2019-06-06	64.200	64.260	63.460	63.840	15.960	10,396,000
2019-06-05	63.500	64.280	63.340	64.030	16.008	15,756,400
2019-06-04	63.480	63.490	62.220	62.870	15.718	11,589,600
2019-06-03	62.040	63.070	62.040	62.810	15.703	10,272,800
2019-05-31	61.950	62.840	61.800	61.860	15.465	10,493,200
2019-05-30	62.000	62.430	61.770	62.280	15.570	6,036,400

← NewerPage 31 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.