Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	58.420	58.660	57.710	58.270	14.568	21,753,600
2018-03-16	58.200	58.910	57.690	58.640	14.660	15,721,600
2018-03-15	58.710	59.340	57.880	58.190	14.548	9,195,200
2018-03-14	58.870	58.990	57.730	58.730	14.683	13,993,200
2018-03-13	58.770	59.370	58.470	58.690	14.673	13,343,200
2018-03-12	57.990	59.350	57.990	58.430	14.608	16,327,600
2018-03-09	57.100	58.060	56.540	58.060	14.515	15,724,000
2018-03-08	55.590	56.980	55.370	56.830	14.208	11,752,000
2018-03-07	55.360	55.880	54.920	55.550	13.888	12,191,200
2018-03-06	55.900	55.900	54.440	55.670	13.918	15,248,000
2018-03-05	55.010	56.640	54.480	55.740	13.935	25,797,600
2018-03-02	53.700	54.240	52.730	54.160	13.540	26,552,800
2018-03-01	57.450	57.940	54.000	54.220	13.555	58,757,600
2018-02-28	64.750	64.850	63.300	63.370	15.843	17,434,000
2018-02-27	65.900	66.250	64.160	64.170	16.043	11,220,000
2018-02-26	66.120	66.350	65.170	65.810	16.453	6,856,400
2018-02-23	65.400	65.950	64.680	65.880	16.470	7,790,400
2018-02-22	65.100	65.770	64.720	64.930	16.233	8,829,600
2018-02-21	64.750	66.260	64.670	65.020	16.255	8,958,000
2018-02-20	64.980	65.580	64.320	64.600	16.150	7,331,200
2018-02-16	65.970	66.430	65.110	65.480	16.370	6,269,200
2018-02-15	64.090	65.650	63.800	65.610	16.403	6,846,000
2018-02-14	62.840	64.000	62.410	63.900	15.975	6,934,800
2018-02-13	63.610	63.770	62.870	63.390	15.848	8,073,200
2018-02-12	63.150	64.480	63.000	64.080	16.020	8,206,000
2018-02-09	62.280	63.420	61.180	62.890	15.723	10,719,200
2018-02-08	64.390	64.620	61.940	61.990	15.498	11,820,400
2018-02-07	63.730	65.110	63.580	64.550	16.138	11,724,400
2018-02-06	63.100	64.320	61.150	64.210	16.053	13,794,400
2018-02-05	66.580	66.860	63.850	63.850	15.963	13,356,800
2018-02-02	67.660	67.860	66.580	66.630	16.658	12,473,200
2018-02-01	67.970	68.440	67.060	67.930	16.983	7,640,400
2018-01-31	67.640	68.580	67.550	68.230	17.058	10,018,400
2018-01-30	68.250	69.010	67.790	67.900	16.975	9,716,000
2018-01-29	69.600	70.220	67.560	68.290	17.073	12,367,200
2018-01-26	67.840	69.000	67.690	68.910	17.228	7,033,600
2018-01-25	68.550	68.670	67.650	67.800	16.950	10,690,000
2018-01-24	68.680	68.770	68.140	68.280	17.070	8,555,600
2018-01-23	67.730	68.630	67.380	68.450	17.113	9,998,000
2018-01-22	66.840	67.800	66.750	67.770	16.943	7,296,000
2018-01-19	66.630	67.340	66.530	66.860	16.715	10,006,400
2018-01-18	67.010	67.220	65.690	66.470	16.618	7,050,000
2018-01-17	65.340	67.240	65.050	67.070	16.768	15,624,400
2018-01-16	64.080	64.760	63.610	64.560	16.140	11,428,000
2018-01-12	64.140	64.320	63.680	63.770	15.943	7,370,800
2018-01-11	63.720	64.110	63.440	63.960	15.990	7,896,000
2018-01-10	65.680	66.160	63.290	63.590	15.898	10,854,400
2018-01-09	64.310	65.590	63.980	65.480	16.370	13,893,200
2018-01-08	63.060	64.080	62.790	64.030	16.008	5,916,800
2018-01-05	63.490	63.850	63.190	63.490	15.873	7,018,800
2018-01-04	63.380	64.060	63.120	63.360	15.840	7,558,000
2018-01-03	62.680	63.320	62.240	63.120	15.780	11,150,800
2018-01-02	63.400	63.620	62.590	62.710	15.678	10,100,000
2017-12-29	62.740	63.700	62.710	63.290	15.823	6,435,200
2017-12-28	64.500	64.560	62.880	62.920	15.730	5,765,200
2017-12-27	63.890	64.320	63.720	64.230	16.058	6,223,200
2017-12-26	63.080	64.100	62.960	63.840	15.960	3,244,800
2017-12-22	63.900	64.050	63.510	63.770	15.943	4,921,600
2017-12-21	64.370	64.510	63.560	63.810	15.953	6,754,800
2017-12-20	64.540	64.680	63.550	64.020	16.005	5,342,800

← NewerPage 37 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.