Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	64.770	65.570	64.290	65.020	16.255	14,343,200
2019-03-01	64.370	64.980	63.250	64.740	16.185	15,401,200
2019-02-28	63.220	66.380	63.220	63.830	15.958	41,896,400
2019-02-27	58.330	58.830	57.910	58.740	14.685	20,493,600
2019-02-26	58.610	59.050	58.420	58.740	14.685	7,140,400
2019-02-25	59.080	59.140	58.270	58.540	14.635	9,720,000
2019-02-22	58.800	59.190	58.210	58.440	14.610	10,240,000
2019-02-21	58.460	59.730	58.300	58.880	14.720	11,424,400
2019-02-20	58.380	59.100	58.210	58.700	14.675	10,944,800
2019-02-19	58.500	58.650	57.930	58.230	14.558	13,681,200
2019-02-15	59.000	59.220	58.580	58.720	14.680	10,452,800
2019-02-14	58.810	59.180	58.000	58.630	14.658	11,826,800
2019-02-13	59.010	59.390	58.950	59.310	14.828	6,897,200
2019-02-12	57.980	59.120	57.980	58.890	14.723	8,856,400
2019-02-11	57.940	58.320	57.800	58.000	14.500	6,066,800
2019-02-08	57.180	57.890	57.120	57.890	14.473	6,142,800
2019-02-07	57.150	57.760	56.930	57.430	14.358	6,510,800
2019-02-06	57.430	57.660	57.270	57.360	14.340	10,785,200
2019-02-05	58.340	58.580	57.410	57.610	14.403	20,201,200
2019-02-04	58.010	58.200	57.470	58.180	14.545	17,848,000
2019-02-01	57.380	58.000	57.130	57.950	14.488	12,053,200
2019-01-31	56.240	57.330	56.120	57.240	14.310	10,923,200
2019-01-30	55.550	56.380	55.350	56.220	14.055	8,001,200
2019-01-29	55.730	55.890	55.190	55.480	13.870	6,033,200
2019-01-28	55.540	55.810	55.060	55.560	13.890	7,463,600
2019-01-25	55.770	56.250	55.690	55.850	13.963	7,392,800
2019-01-24	55.100	55.620	54.930	55.360	13.840	12,034,400
2019-01-23	55.380	55.760	54.850	55.180	13.795	11,882,000
2019-01-22	55.350	55.540	54.520	55.480	13.870	11,304,000
2019-01-18	54.850	55.800	54.520	55.580	13.895	15,935,200
2019-01-17	53.900	54.670	53.890	54.270	13.568	10,259,200
2019-01-16	54.410	54.760	53.510	53.810	13.453	13,502,000
2019-01-15	54.190	54.960	54.050	54.760	13.690	9,076,800
2019-01-14	53.820	54.430	53.460	54.150	13.538	12,310,400
2019-01-11	53.270	54.420	52.850	54.370	13.593	15,882,000
2019-01-10	53.250	53.300	51.880	53.260	13.315	25,655,600
2019-01-09	53.070	54.020	52.800	53.330	13.333	24,953,600
2019-01-08	51.740	53.050	51.400	52.830	13.208	24,118,800
2019-01-07	49.400	50.070	49.170	49.730	12.433	13,304,400
2019-01-04	48.510	49.840	48.440	49.790	12.448	16,141,200
2019-01-03	48.400	49.110	47.840	48.000	12.000	23,053,200
2019-01-02	48.560	48.860	48.170	48.760	12.190	15,003,200
2018-12-31	49.130	49.380	48.790	49.220	12.305	9,046,000
2018-12-28	49.520	49.780	48.440	49.040	12.260	11,212,000
2018-12-27	48.540	49.450	47.810	49.440	12.360	9,873,200
2018-12-26	48.110	49.110	47.740	49.100	12.275	14,954,000
2018-12-24	48.250	48.780	47.760	47.950	11.988	7,995,600
2018-12-21	49.340	50.180	48.160	48.230	12.058	23,479,600
2018-12-20	49.450	49.750	48.600	49.210	12.303	13,216,800
2018-12-19	51.280	51.710	49.180	49.440	12.360	12,641,600
2018-12-18	51.780	52.100	50.630	51.230	12.808	12,918,800
2018-12-17	52.640	52.740	50.890	51.250	12.813	12,942,800
2018-12-14	53.030	53.510	52.510	52.690	13.173	14,458,400
2018-12-13	55.630	56.180	53.070	53.430	13.358	16,995,600
2018-12-12	58.270	58.420	57.120	57.440	14.360	12,226,800
2018-12-11	57.560	58.350	57.250	57.580	14.395	15,389,200
2018-12-10	57.020	57.720	56.410	56.950	14.238	15,217,200
2018-12-07	57.890	59.050	57.410	57.410	14.353	14,752,400
2018-12-06	57.540	58.330	56.790	58.270	14.568	18,468,800
2018-12-04	59.000	60.090	57.660	57.830	14.458	22,089,200

← NewerPage 33 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.