Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	80.920	81.460	79.960	80.040	40.020	7,884,000
2026-01-28	81.260	81.630	80.250	80.920	40.460	8,658,400
2026-01-27	81.160	81.590	80.730	81.410	40.705	8,989,600
2026-01-26	82.700	83.240	81.080	81.160	40.580	11,888,000
2026-01-23	80.640	82.190	80.300	82.000	41.000	8,787,000
2026-01-22	81.600	81.810	80.610	80.890	40.445	11,427,600
2026-01-21	81.320	81.760	79.890	81.600	40.800	17,286,800
2026-01-20	78.390	81.620	77.530	81.470	40.735	14,677,400
2026-01-16	78.570	78.740	77.780	78.170	39.085	15,210,000
2026-01-15	78.090	79.010	77.640	77.910	38.955	11,038,600
2026-01-14	78.040	78.690	76.870	77.730	38.865	15,125,600
2026-01-13	77.480	78.810	77.280	78.430	39.215	13,389,600
2026-01-12	77.450	78.090	77.130	77.500	38.750	9,948,400
2026-01-09	76.490	77.520	76.180	77.340	38.670	7,137,000
2026-01-08	75.850	77.740	75.500	76.600	38.300	7,129,000
2026-01-07	75.460	77.030	74.870	76.150	38.075	12,637,200
2026-01-06	75.670	75.970	75.260	75.720	37.860	8,791,400
2026-01-05	76.180	76.240	75.120	75.670	37.835	9,481,000
2026-01-02	76.670	76.860	75.880	76.160	38.080	8,948,600
2025-12-31	77.290	77.350	76.560	76.670	38.335	5,588,400
2025-12-30	77.280	77.720	77.110	77.410	38.705	6,313,800
2025-12-29	77.350	78.150	77.350	77.630	38.815	6,686,400
2025-12-26	77.450	77.740	76.930	77.310	38.655	4,409,800
2025-12-24	77.800	78.020	77.010	77.420	38.710	3,072,000
2025-12-23	77.820	78.310	77.470	77.670	38.835	7,550,000
2025-12-22	76.260	77.930	75.930	77.660	38.830	10,402,600
2025-12-19	74.940	77.170	74.820	76.260	38.130	34,156,600
2025-12-18	74.100	75.580	74.060	75.460	37.730	9,652,200
2025-12-17	75.210	75.320	73.910	74.340	37.170	8,776,800
2025-12-16	74.990	75.520	74.460	75.340	37.670	10,106,200
2025-12-15	74.250	74.980	74.160	74.850	37.425	11,236,800
2025-12-12	72.940	74.320	72.760	73.970	36.985	9,710,600
2025-12-11	74.000	74.220	72.250	72.490	36.245	11,279,800
2025-12-10	73.910	74.450	73.340	73.860	36.930	14,382,400
2025-12-09	73.940	74.460	73.250	73.570	36.785	7,928,400
2025-12-08	73.760	74.480	73.350	73.940	36.970	8,101,200
2025-12-05	73.410	74.000	73.200	73.740	36.870	7,021,000
2025-12-04	73.940	74.180	73.070	73.260	36.630	9,041,400
2025-12-03	74.910	75.050	73.730	73.990	36.995	9,945,400
2025-12-02	75.720	75.940	74.250	74.710	37.355	12,917,800
2025-12-01	75.310	76.280	75.100	75.950	37.975	12,668,400
2025-11-28	75.090	75.260	74.600	74.990	37.495	4,734,200
2025-11-26	74.870	75.270	74.600	75.040	37.520	6,707,200
2025-11-25	73.440	74.950	73.410	74.820	37.410	11,336,600
2025-11-24	72.200	73.620	72.010	73.240	36.620	20,668,000
2025-11-21	72.240	72.800	71.990	72.040	36.020	10,517,600
2025-11-20	72.300	73.000	72.000	72.220	36.110	10,497,400
2025-11-19	72.550	73.010	72.210	72.300	36.150	11,198,400
2025-11-18	71.980	73.080	71.710	72.900	36.450	8,938,400
2025-11-17	71.610	73.030	71.560	71.840	35.920	9,633,400
2025-11-14	71.350	71.950	70.790	71.310	35.655	10,517,200
2025-11-13	70.390	71.880	70.060	71.080	35.540	12,625,600
2025-11-12	71.810	72.100	70.400	70.480	35.240	12,540,600
2025-11-11	70.250	72.120	70.150	71.910	35.955	14,259,800
2025-11-10	69.830	71.250	69.370	70.030	35.015	13,442,600
2025-11-07	70.420	72.620	68.510	69.730	34.865	28,199,600
2025-11-06	67.330	67.710	65.880	66.310	33.155	20,265,800
2025-11-05	66.920	67.960	66.920	67.870	33.935	10,659,200
2025-11-04	66.890	66.950	65.920	66.870	33.435	10,849,000
2025-11-03	66.820	67.070	66.290	66.510	33.255	8,660,200

← NewerPage 4 of 79 · 4,728 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.