Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	59.230	60.330	59.230	60.000	15.000	13,891,600
2018-11-30	59.000	59.960	58.900	59.680	14.920	11,423,600
2018-11-29	58.700	59.580	58.630	58.800	14.700	10,710,400
2018-11-28	57.670	59.120	57.430	59.100	14.775	12,556,000
2018-11-27	56.910	58.130	56.910	57.760	14.440	13,311,600
2018-11-26	57.500	57.890	56.750	56.820	14.205	17,565,600
2018-11-23	55.890	57.500	55.690	57.320	14.330	7,131,600
2018-11-21	55.950	56.570	55.540	56.030	14.008	14,052,800
2018-11-20	57.680	58.490	55.700	55.780	13.945	18,521,200
2018-11-19	55.890	57.230	55.840	57.040	14.260	16,319,600
2018-11-16	55.340	56.130	55.230	55.770	13.943	8,809,200
2018-11-15	54.400	55.300	54.180	55.300	13.825	11,351,600
2018-11-14	56.110	56.210	54.210	54.490	13.623	15,397,200
2018-11-13	54.780	55.960	54.520	55.780	13.945	11,031,600
2018-11-12	56.560	56.700	54.680	54.750	13.688	20,043,600
2018-11-09	54.960	57.130	54.300	56.840	14.210	21,364,000
2018-11-08	49.660	54.750	49.420	54.140	13.535	56,547,600
2018-11-07	55.260	55.920	54.710	55.910	13.978	19,954,800
2018-11-06	54.620	55.110	54.230	54.790	13.698	8,070,400
2018-11-05	54.350	54.770	53.980	54.710	13.678	10,170,400
2018-11-02	54.590	55.060	53.520	54.100	13.525	13,493,200
2018-11-01	53.000	54.590	52.860	54.450	13.613	12,301,200
2018-10-31	53.210	53.530	52.630	52.850	13.213	12,624,800
2018-10-30	51.760	53.040	51.620	52.970	13.243	13,726,400
2018-10-29	51.690	52.030	50.470	51.320	12.830	13,245,600
2018-10-26	51.650	52.030	50.700	51.050	12.763	15,212,000
2018-10-25	51.980	53.040	51.070	52.510	13.128	14,974,800
2018-10-24	52.420	53.260	51.900	52.020	13.005	17,677,200
2018-10-23	51.620	53.060	51.110	52.640	13.160	16,343,600
2018-10-22	52.170	52.630	52.010	52.090	13.023	9,051,600
2018-10-19	52.130	52.920	52.060	52.110	13.028	11,280,800
2018-10-18	52.460	52.910	51.500	51.830	12.958	14,151,600
2018-10-17	52.990	53.100	52.240	52.630	13.158	11,788,000
2018-10-16	52.440	53.250	52.100	53.100	13.275	10,570,800
2018-10-15	52.240	52.850	51.680	52.200	13.050	10,748,400
2018-10-12	52.890	53.960	52.500	53.290	13.323	10,703,200
2018-10-11	54.050	54.390	52.750	52.830	13.208	11,712,000
2018-10-10	56.280	56.280	53.780	53.900	13.475	13,518,000
2018-10-09	56.670	56.990	56.420	56.550	14.138	9,882,400
2018-10-08	56.100	56.790	56.050	56.490	14.123	9,505,600
2018-10-05	56.440	56.840	55.880	56.190	14.048	11,593,600
2018-10-04	56.460	56.810	55.580	55.970	13.993	12,355,600
2018-10-03	57.390	57.790	56.390	56.670	14.168	10,944,800
2018-10-02	57.240	57.410	56.180	57.190	14.298	18,540,000
2018-10-01	58.680	58.770	57.170	57.360	14.340	9,179,200
2018-09-28	58.300	58.770	58.110	58.280	14.570	10,028,800
2018-09-27	58.290	59.130	58.110	58.320	14.580	10,240,800
2018-09-26	58.170	58.890	57.850	58.310	14.578	9,972,000
2018-09-25	58.470	58.470	57.720	57.930	14.483	7,122,000
2018-09-24	59.480	59.550	57.590	58.300	14.575	12,515,200
2018-09-21	60.150	60.870	59.820	59.850	14.963	24,854,000
2018-09-20	59.500	60.670	59.300	60.380	15.095	12,196,800
2018-09-19	59.380	59.630	59.090	59.320	14.830	7,680,000
2018-09-18	59.740	59.880	58.420	59.390	14.848	11,886,000
2018-09-17	59.690	59.920	59.090	59.720	14.930	7,770,400
2018-09-14	59.210	59.720	58.760	59.530	14.883	13,534,000
2018-09-13	58.630	59.330	58.150	58.940	14.735	27,317,600
2018-09-12	58.150	58.580	57.760	58.290	14.573	19,446,000
2018-09-11	59.670	59.670	58.050	58.090	14.523	22,019,600
2018-09-10	60.580	60.710	59.710	59.760	14.940	8,078,000

← NewerPage 34 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.