Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	55.820	55.990	55.130	55.170	13.793	6,666,000
2017-09-22	55.620	56.040	55.470	55.810	13.953	4,509,200
2017-09-21	55.950	55.990	55.500	55.570	13.893	4,667,200
2017-09-20	56.100	56.300	55.200	55.950	13.988	6,129,200
2017-09-19	56.680	56.760	56.170	56.260	14.065	5,857,600
2017-09-18	56.170	56.800	55.960	56.670	14.168	5,026,800
2017-09-15	56.750	56.830	56.020	56.180	14.045	17,380,800
2017-09-14	56.330	56.640	55.960	56.580	14.145	8,930,800
2017-09-13	55.850	56.600	55.770	56.380	14.095	6,094,000
2017-09-12	56.480	56.910	55.850	56.080	14.020	11,139,200
2017-09-11	56.530	56.960	56.430	56.660	14.165	5,458,000
2017-09-08	56.360	56.700	56.210	56.320	14.080	4,923,200
2017-09-07	56.380	56.570	56.070	56.360	14.090	8,006,800
2017-09-06	56.950	57.250	55.950	56.330	14.083	13,033,600
2017-09-05	55.970	56.460	55.950	56.350	14.088	10,511,200
2017-09-01	55.970	56.290	55.880	56.080	14.020	6,449,600
2017-08-31	56.050	56.440	55.760	55.820	13.955	8,121,200
2017-08-30	55.330	56.130	55.270	55.950	13.988	6,170,000
2017-08-29	55.040	55.570	54.900	55.370	13.843	5,836,000
2017-08-28	55.400	55.490	54.960	55.160	13.790	6,572,000
2017-08-25	55.170	55.700	54.930	55.220	13.805	7,240,000
2017-08-24	55.100	55.240	54.780	54.980	13.745	6,437,600
2017-08-23	55.490	55.580	54.890	55.160	13.790	6,349,600
2017-08-22	54.380	55.490	54.370	55.380	13.845	9,441,600
2017-08-21	54.140	54.520	53.960	54.360	13.590	5,027,600
2017-08-18	53.480	54.360	53.430	54.050	13.513	7,721,200
2017-08-17	54.260	54.730	53.600	53.710	13.428	6,740,000
2017-08-16	54.270	54.400	54.070	54.310	13.578	4,127,200
2017-08-15	53.980	54.120	53.690	54.010	13.503	4,781,200
2017-08-14	53.940	54.570	53.860	53.950	13.488	8,037,600
2017-08-11	53.380	54.010	52.560	53.820	13.455	10,978,800
2017-08-10	51.870	52.830	51.560	52.520	13.130	11,497,600
2017-08-09	51.540	52.430	50.790	52.030	13.008	13,485,600
2017-08-08	52.690	53.380	52.540	52.630	13.158	12,630,400
2017-08-07	52.830	53.000	52.590	52.870	13.218	7,444,400
2017-08-04	53.310	53.320	52.400	52.710	13.178	5,512,400
2017-08-03	53.170	53.490	52.460	53.140	13.285	5,840,400
2017-08-02	52.790	53.130	52.240	53.040	13.260	6,951,600
2017-08-01	52.940	53.350	52.410	53.120	13.280	7,240,000
2017-07-31	53.390	53.600	52.530	52.750	13.188	7,807,600
2017-07-28	53.920	54.240	53.240	53.410	13.353	4,976,400
2017-07-27	53.420	54.070	53.250	54.030	13.508	9,431,600
2017-07-26	53.340	53.940	53.060	53.570	13.393	6,420,000
2017-07-25	52.840	53.500	52.620	53.390	13.348	8,417,600
2017-07-24	52.630	52.950	52.370	52.730	13.183	7,041,600
2017-07-21	52.160	52.630	52.160	52.580	13.145	4,980,400
2017-07-20	52.390	52.580	51.980	52.370	13.093	6,364,800
2017-07-19	51.980	52.280	51.680	52.230	13.058	7,298,400
2017-07-18	51.500	51.870	51.220	51.840	12.960	4,279,600
2017-07-17	51.740	51.740	51.390	51.540	12.885	4,756,800
2017-07-14	51.130	51.730	51.020	51.670	12.918	6,330,800
2017-07-13	50.530	50.860	50.120	50.810	12.703	6,830,400
2017-07-12	50.390	50.870	50.240	50.420	12.605	5,137,600
2017-07-11	50.570	50.580	49.810	49.980	12.495	7,714,400
2017-07-10	50.800	50.900	50.160	50.510	12.628	7,226,400
2017-07-07	50.330	50.830	50.050	50.700	12.675	11,468,400
2017-07-06	49.250	50.480	49.200	50.330	12.583	14,768,400
2017-07-05	49.830	49.960	49.030	49.510	12.378	7,598,400
2017-07-03	49.970	50.150	49.470	49.720	12.430	4,154,000
2017-06-30	50.490	50.500	49.650	49.680	12.420	10,467,200

← NewerPage 39 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.