Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	62.510	62.660	61.610	61.760	15.440	11,370,400
2019-05-28	63.350	63.820	62.220	62.270	15.568	12,062,000
2019-05-24	63.340	63.690	62.750	63.420	15.855	5,647,200
2019-05-23	63.480	63.920	63.000	63.230	15.808	9,119,600
2019-05-22	63.700	64.250	63.310	64.000	16.000	10,860,800
2019-05-21	63.860	64.010	63.270	63.740	15.935	7,090,000
2019-05-20	63.460	63.740	63.150	63.610	15.903	8,453,600
2019-05-17	63.870	64.070	63.520	63.630	15.908	7,600,000
2019-05-16	63.070	64.170	63.070	63.930	15.983	10,678,400
2019-05-15	62.250	63.220	62.060	63.070	15.768	11,801,600
2019-05-14	62.100	62.680	61.530	62.350	15.588	12,142,400
2019-05-13	62.220	62.600	61.810	62.340	15.585	13,098,400
2019-05-10	61.600	63.160	61.530	63.000	15.750	14,350,400
2019-05-09	61.160	62.270	60.740	61.920	15.480	11,111,600
2019-05-08	61.470	61.930	61.160	61.680	15.420	13,036,000
2019-05-07	62.130	62.330	61.170	61.600	15.400	14,836,400
2019-05-06	62.050	62.780	61.360	62.620	15.655	11,751,600
2019-05-03	62.900	64.110	61.260	63.110	15.778	39,610,800
2019-05-02	57.990	58.990	57.440	57.990	14.498	19,378,800
2019-05-01	59.480	59.480	57.870	57.940	14.485	14,546,000
2019-04-30	59.180	59.860	59.000	59.600	14.900	18,260,800
2019-04-29	59.460	59.570	58.680	58.690	14.673	17,014,000
2019-04-26	58.330	59.690	58.330	59.650	14.913	21,652,400
2019-04-25	56.260	58.070	55.780	57.900	14.475	18,462,400
2019-04-24	56.390	57.150	56.350	56.820	14.205	14,675,200
2019-04-23	54.990	56.260	54.990	56.230	14.058	18,608,400
2019-04-22	55.040	55.390	54.750	54.970	13.743	10,366,400
2019-04-18	55.230	55.420	54.800	55.200	13.800	16,864,800
2019-04-17	54.360	55.070	54.290	54.890	13.723	15,851,200
2019-04-16	54.090	55.200	53.790	54.200	13.550	16,876,400
2019-04-15	53.000	54.460	53.000	54.070	13.518	12,122,800
2019-04-12	54.750	54.830	52.570	53.020	13.255	24,633,200
2019-04-11	55.170	55.380	53.860	54.750	13.688	32,227,600
2019-04-10	54.700	55.160	54.180	54.970	13.743	22,565,600
2019-04-09	53.030	54.740	53.030	54.690	13.673	24,926,400
2019-04-08	53.070	53.400	52.750	53.070	13.268	12,831,200
2019-04-05	53.230	53.800	52.730	52.880	13.220	12,772,000
2019-04-04	52.760	53.120	52.420	52.870	13.218	13,793,600
2019-04-03	53.500	53.910	52.450	52.590	13.148	19,906,000
2019-04-02	52.990	54.190	52.230	53.330	13.333	29,949,200
2019-04-01	54.380	54.870	53.050	53.280	13.320	21,350,400
2019-03-29	54.550	54.840	53.740	54.580	13.645	19,606,000
2019-03-28	54.790	55.330	54.370	54.460	13.615	18,092,800
2019-03-27	55.430	55.780	54.560	54.880	13.720	14,867,600
2019-03-26	54.730	55.680	54.710	55.620	13.905	33,153,600
2019-03-25	53.520	54.820	53.410	54.550	13.638	25,551,600
2019-03-22	54.210	54.450	52.940	53.510	13.378	33,364,000
2019-03-21	56.650	56.840	54.170	54.200	13.550	46,838,800
2019-03-20	56.830	57.550	56.300	56.500	14.125	36,526,400
2019-03-19	58.880	58.990	57.530	57.920	14.480	26,398,800
2019-03-18	60.330	61.150	60.280	60.600	15.150	12,222,800
2019-03-15	60.000	61.080	59.870	60.270	15.068	25,053,200
2019-03-14	59.700	60.170	59.570	59.670	14.918	16,541,600
2019-03-13	60.110	60.580	59.390	59.770	14.943	15,572,000
2019-03-12	60.740	60.990	59.470	60.230	15.058	21,994,400
2019-03-11	60.500	61.320	60.450	61.190	15.298	16,770,800
2019-03-08	61.230	61.480	60.080	60.610	15.153	11,852,800
2019-03-07	62.000	62.600	61.230	61.590	15.398	21,567,600
2019-03-06	62.730	63.100	61.510	61.740	15.435	19,013,600
2019-03-05	64.500	64.500	62.510	62.620	15.655	20,497,600

← NewerPage 32 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.