Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	64.060	64.510	63.820	64.210	16.053	5,069,200
2017-12-18	64.440	64.790	63.910	64.030	16.008	5,522,400
2017-12-15	63.420	64.250	62.500	64.010	16.003	16,464,800
2017-12-14	63.620	64.220	62.930	63.130	15.783	6,898,000
2017-12-13	63.160	63.620	63.000	63.510	15.878	6,702,800
2017-12-12	62.950	63.500	62.470	62.910	15.728	6,272,800
2017-12-11	62.890	63.090	62.220	62.940	15.735	6,388,000
2017-12-08	62.620	63.230	62.380	63.220	15.805	7,178,400
2017-12-07	63.080	63.190	62.220	62.300	15.575	9,424,800
2017-12-06	63.050	63.300	62.610	63.270	15.818	8,325,200
2017-12-05	63.170	63.540	62.800	63.050	15.763	7,942,000
2017-12-04	62.940	63.410	62.490	63.350	15.838	8,926,000
2017-12-01	62.150	62.940	61.850	62.920	15.730	8,768,800
2017-11-30	61.820	62.750	61.600	62.670	15.668	10,864,000
2017-11-29	62.100	62.210	61.460	61.890	15.473	5,844,000
2017-11-28	62.350	62.680	61.550	62.090	15.523	11,460,400
2017-11-27	61.760	61.980	61.390	61.770	15.443	5,053,600
2017-11-24	61.060	61.820	61.060	61.750	15.438	2,294,400
2017-11-22	61.410	61.680	60.870	61.270	15.318	4,600,000
2017-11-21	61.340	61.800	61.040	61.270	15.318	10,200,400
2017-11-20	60.530	61.830	60.150	61.160	15.290	9,804,800
2017-11-17	61.980	62.640	61.740	62.170	15.543	7,206,800
2017-11-16	61.650	62.570	61.360	62.000	15.500	10,918,800
2017-11-15	62.540	62.660	61.460	61.600	15.400	13,502,000
2017-11-14	61.730	62.800	61.200	62.630	15.658	11,864,000
2017-11-13	60.970	62.420	60.840	62.200	15.550	11,708,800
2017-11-10	58.600	61.340	58.270	61.160	15.290	18,353,200
2017-11-09	56.000	59.880	56.000	58.680	14.670	19,232,000
2017-11-08	57.920	58.300	57.660	58.000	14.500	13,029,200
2017-11-07	57.500	57.920	57.360	57.920	14.480	6,884,000
2017-11-06	57.700	57.800	57.330	57.520	14.380	6,460,400
2017-11-03	57.210	57.910	57.090	57.670	14.418	5,472,000
2017-11-02	57.910	57.930	57.390	57.450	14.363	5,116,000
2017-11-01	58.340	58.430	57.600	57.800	14.450	6,942,000
2017-10-31	57.000	58.540	56.960	57.930	14.483	9,621,200
2017-10-30	56.860	57.000	56.160	56.830	14.208	6,597,200
2017-10-27	56.380	57.080	55.920	56.750	14.188	6,590,800
2017-10-26	56.740	57.020	56.500	56.750	14.188	4,825,200
2017-10-25	56.410	56.600	55.900	56.500	14.125	5,094,400
2017-10-24	56.260	56.950	56.030	56.830	14.208	5,431,200
2017-10-23	56.500	56.700	56.180	56.360	14.090	4,962,800
2017-10-20	56.180	56.530	56.070	56.460	14.115	7,229,200
2017-10-19	56.220	56.330	55.830	55.990	13.998	4,718,400
2017-10-18	56.350	56.490	55.920	56.290	14.073	4,861,200
2017-10-17	56.290	56.750	55.940	56.520	14.130	5,869,200
2017-10-16	55.880	56.270	55.880	56.220	14.055	6,312,400
2017-10-13	56.010	56.170	55.760	55.830	13.958	3,883,200
2017-10-12	55.660	56.010	55.510	55.960	13.990	5,595,600
2017-10-11	55.300	55.890	55.220	55.700	13.925	5,476,400
2017-10-10	55.460	55.720	55.210	55.360	13.840	4,002,400
2017-10-09	55.490	55.730	55.260	55.390	13.848	3,003,200
2017-10-06	55.230	55.540	55.080	55.370	13.843	4,407,600
2017-10-05	55.480	55.620	55.150	55.400	13.850	5,216,400
2017-10-04	55.370	55.430	54.800	55.220	13.805	7,522,800
2017-10-03	55.240	55.690	55.000	55.270	13.818	6,111,200
2017-10-02	55.250	55.870	55.030	55.140	13.785	5,521,600
2017-09-29	55.460	55.950	55.060	55.250	13.813	8,532,400
2017-09-28	54.640	55.730	54.420	55.480	13.870	12,110,000
2017-09-27	55.210	55.210	54.230	54.880	13.720	23,266,000
2017-09-26	55.220	55.510	55.150	55.200	13.800	7,922,400

← NewerPage 38 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.