Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	60.970	60.970	59.800	60.340	15.085	9,011,200
2018-09-06	61.390	61.470	60.870	61.340	15.335	7,316,000
2018-09-05	60.680	61.610	60.620	61.450	15.363	8,785,200
2018-09-04	60.510	61.010	60.470	60.930	15.233	5,576,000
2018-08-31	60.800	61.000	60.210	60.890	15.223	11,293,600
2018-08-30	61.080	61.870	60.540	60.820	15.205	8,810,000
2018-08-29	60.760	61.410	60.580	61.380	15.345	6,088,400
2018-08-28	60.590	60.870	60.380	60.790	15.198	6,602,000
2018-08-27	61.030	61.330	60.210	60.440	15.110	9,402,800
2018-08-24	60.840	61.120	60.500	60.650	15.163	5,321,600
2018-08-23	60.980	61.180	60.650	60.680	15.170	7,018,000
2018-08-22	61.750	61.750	60.980	61.010	15.253	5,912,800
2018-08-21	62.450	62.500	61.700	61.860	15.465	11,404,000
2018-08-20	62.500	62.640	61.820	62.090	15.523	10,145,200
2018-08-17	61.640	62.280	61.430	62.170	15.543	7,024,800
2018-08-16	61.340	61.930	60.780	61.670	15.418	5,461,200
2018-08-15	61.280	62.060	60.940	61.340	15.335	13,606,800
2018-08-14	60.470	61.810	60.040	61.780	15.445	9,816,000
2018-08-13	61.000	61.260	60.280	60.440	15.110	6,458,400
2018-08-10	60.580	61.000	59.840	60.700	15.175	8,206,000
2018-08-09	60.230	62.400	58.770	60.980	15.245	17,465,600
2018-08-08	59.810	59.900	59.010	59.400	14.850	9,427,600
2018-08-07	59.990	59.990	59.280	59.790	14.948	12,106,800
2018-08-06	59.230	60.270	59.030	59.410	14.853	11,944,800
2018-08-03	59.330	59.910	58.210	59.260	14.815	9,259,200
2018-08-02	58.430	59.610	58.430	59.350	14.838	9,886,800
2018-08-01	59.610	59.770	58.390	58.770	14.693	12,797,200
2018-07-31	59.950	60.820	59.740	60.020	15.005	17,908,800
2018-07-30	60.210	60.540	59.600	59.710	14.928	9,698,800
2018-07-27	61.680	61.930	60.270	60.630	15.158	8,085,600
2018-07-26	62.430	62.590	61.540	61.650	15.413	5,642,000
2018-07-25	61.130	62.280	61.020	62.120	15.530	8,202,400
2018-07-24	60.950	61.280	60.530	61.080	15.270	8,726,800
2018-07-23	61.360	61.660	60.810	60.990	15.248	5,765,600
2018-07-20	61.140	61.710	60.830	61.580	15.395	8,912,000
2018-07-19	61.160	61.560	60.720	61.140	15.285	7,623,200
2018-07-18	61.980	61.980	60.620	61.030	15.258	9,582,400
2018-07-17	60.880	62.320	60.880	62.170	15.543	7,018,000
2018-07-16	61.200	61.480	60.800	61.070	15.268	5,842,400
2018-07-13	61.170	61.240	60.690	61.210	15.303	5,395,200
2018-07-12	60.750	61.230	60.450	60.990	15.248	7,353,200
2018-07-11	59.110	60.500	58.990	60.240	15.060	14,094,800
2018-07-10	59.000	59.650	58.830	59.570	14.893	8,999,600
2018-07-09	58.460	58.840	58.180	58.720	14.680	5,009,200
2018-07-06	57.550	58.630	57.550	58.440	14.610	7,028,000
2018-07-05	57.840	58.180	56.730	57.640	14.410	11,519,200
2018-07-03	57.850	58.090	57.580	57.680	14.420	4,640,800
2018-07-02	57.230	57.990	56.970	57.580	14.395	9,145,200
2018-06-29	56.750	57.730	56.480	57.300	14.325	12,708,000
2018-06-28	55.990	56.920	55.800	56.780	14.195	7,828,400
2018-06-27	56.030	56.550	55.740	55.930	13.983	7,796,000
2018-06-26	56.530	56.770	56.010	56.240	14.060	6,402,800
2018-06-25	56.910	57.300	56.100	56.630	14.158	11,443,600
2018-06-22	56.080	57.020	55.960	56.860	14.215	12,623,200
2018-06-21	55.610	56.150	55.300	55.970	13.993	11,668,000
2018-06-20	56.070	56.070	55.040	55.540	13.885	7,036,400
2018-06-19	55.780	56.120	55.610	55.880	13.970	12,981,600
2018-06-18	56.110	56.300	55.800	56.090	14.023	13,422,400
2018-06-15	56.020	56.480	55.500	56.430	14.108	16,561,600
2018-06-14	56.190	56.190	55.670	56.050	14.013	9,254,400

← NewerPage 35 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.