Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	56.430	56.430	55.900	56.100	14.025	11,563,600
2018-06-12	56.170	56.440	55.920	56.180	14.045	15,127,600
2018-06-11	55.670	56.200	55.390	56.070	14.018	17,964,000
2018-06-08	54.110	56.160	54.100	55.480	13.870	27,236,400
2018-06-07	53.300	53.480	52.690	52.830	13.208	19,050,800
2018-06-06	52.320	53.530	51.720	53.200	13.300	28,836,000
2018-06-05	51.700	52.090	51.030	51.360	12.840	14,135,600
2018-06-04	51.650	51.970	51.260	51.790	12.948	11,182,400
2018-06-01	51.560	51.930	51.300	51.500	12.875	11,661,600
2018-05-31	51.830	52.150	50.850	51.160	12.790	23,539,200
2018-05-30	49.880	52.640	49.810	51.960	12.990	32,108,400
2018-05-29	49.380	49.740	48.830	49.290	12.323	11,464,000
2018-05-25	49.700	51.230	49.320	49.660	12.415	14,431,600
2018-05-24	49.950	50.290	49.230	49.620	12.405	12,847,200
2018-05-23	49.330	50.370	48.960	50.010	12.503	14,349,200
2018-05-22	49.860	50.310	49.520	49.680	12.420	14,952,800
2018-05-21	49.600	50.400	49.490	49.910	12.478	14,774,400
2018-05-18	48.650	49.810	48.300	49.470	12.368	26,176,000
2018-05-17	47.990	48.680	47.610	48.570	12.143	14,137,600
2018-05-16	48.300	48.520	47.710	48.090	12.023	13,001,200
2018-05-15	48.600	48.950	47.940	48.200	12.050	15,953,600
2018-05-14	49.340	49.610	48.760	48.930	12.233	15,727,200
2018-05-11	50.120	50.270	49.000	49.270	12.318	18,555,600
2018-05-10	49.190	50.860	49.160	50.060	12.515	15,260,800
2018-05-09	49.500	49.750	48.090	49.110	12.278	38,466,400
2018-05-08	53.340	54.310	53.040	53.080	13.270	15,961,600
2018-05-07	52.870	53.510	52.700	53.310	13.328	19,418,800
2018-05-04	52.120	53.310	52.080	52.760	13.190	20,956,800
2018-05-03	52.710	53.140	51.760	52.310	13.078	17,508,000
2018-05-02	55.000	55.080	52.620	52.720	13.180	19,196,800
2018-05-01	54.880	55.260	54.130	55.200	13.800	7,808,400
2018-04-30	56.260	56.630	54.830	55.000	13.750	12,542,000
2018-04-27	55.070	56.440	54.950	56.190	14.048	9,062,400
2018-04-26	54.380	55.580	54.010	55.100	13.775	13,704,000
2018-04-25	55.640	55.730	54.300	54.410	13.603	17,180,000
2018-04-24	57.220	57.220	55.360	55.730	13.933	11,415,200
2018-04-23	56.730	57.460	56.490	56.870	14.218	9,761,200
2018-04-20	56.940	57.160	56.170	56.500	14.125	15,225,200
2018-04-19	57.100	58.000	56.860	57.310	14.328	21,658,000
2018-04-18	57.680	57.780	57.210	57.470	14.368	6,904,400
2018-04-17	57.130	57.780	56.640	57.680	14.420	11,689,600
2018-04-16	57.190	57.350	56.670	56.980	14.245	5,178,000
2018-04-13	56.810	57.160	56.310	56.680	14.170	5,925,600
2018-04-12	56.260	56.830	56.100	56.530	14.133	7,055,200
2018-04-11	55.780	56.490	55.510	56.220	14.055	8,158,000
2018-04-10	56.660	56.820	55.740	56.320	14.080	8,921,200
2018-04-09	56.480	57.000	56.010	56.230	14.058	8,245,600
2018-04-06	56.790	57.240	55.430	55.930	13.983	12,493,600
2018-04-05	57.150	57.800	56.830	57.410	14.353	7,727,200
2018-04-04	55.290	57.030	55.000	56.770	14.193	11,943,200
2018-04-03	56.010	56.050	55.270	55.730	13.933	13,834,800
2018-04-02	56.890	57.020	55.090	55.620	13.905	11,174,000
2018-03-29	56.630	57.590	56.430	57.210	14.303	7,444,000
2018-03-28	56.370	56.980	56.050	56.240	14.060	6,496,000
2018-03-27	57.250	57.510	55.910	56.250	14.063	7,349,600
2018-03-26	56.810	57.130	55.920	56.870	14.218	10,073,600
2018-03-23	56.770	57.090	55.860	55.860	13.965	12,754,800
2018-03-22	57.740	58.030	56.710	56.780	14.195	13,979,200
2018-03-21	58.530	58.870	57.770	58.080	14.520	12,287,600
2018-03-20	58.580	58.920	58.230	58.680	14.670	10,272,800

← NewerPage 36 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.