Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	50.800	51.030	49.650	49.910	12.478	8,472,000
2017-06-28	50.480	51.240	50.170	51.050	12.763	8,126,000
2017-06-27	51.310	51.510	50.290	50.300	12.575	9,916,800
2017-06-26	52.130	52.240	51.460	51.520	12.880	7,798,000
2017-06-23	51.030	52.410	51.030	51.990	12.998	13,240,000
2017-06-22	51.100	51.430	50.660	50.850	12.713	5,953,200
2017-06-21	50.740	51.430	50.740	51.190	12.798	7,515,600
2017-06-20	50.920	51.160	50.620	50.830	12.708	8,112,000
2017-06-19	50.370	50.890	50.010	50.860	12.715	6,268,400
2017-06-16	50.880	51.860	50.120	50.310	12.578	13,692,400
2017-06-15	50.530	51.440	50.520	51.300	12.825	7,843,600
2017-06-14	50.860	51.200	50.330	50.750	12.688	7,112,400
2017-06-13	50.260	50.730	50.020	50.550	12.638	6,831,600
2017-06-12	50.010	50.670	50.000	50.640	12.660	8,057,600
2017-06-09	50.380	50.640	49.880	50.050	12.513	8,968,400
2017-06-08	50.340	50.550	49.800	50.480	12.620	7,958,800
2017-06-07	50.680	50.960	50.470	50.850	12.713	5,752,400
2017-06-06	50.940	51.240	50.570	50.750	12.688	5,752,000
2017-06-05	51.250	51.320	50.810	51.110	12.778	5,024,400
2017-06-02	50.850	51.280	50.320	51.270	12.818	8,557,600
2017-06-01	50.630	51.060	50.100	50.970	12.743	9,742,400
2017-05-31	50.840	51.110	50.470	50.560	12.640	8,287,200
2017-05-30	50.670	50.930	50.430	50.710	12.678	4,933,600
2017-05-26	50.790	51.310	50.690	50.900	12.725	6,966,000
2017-05-25	50.000	51.120	49.900	50.760	12.690	10,226,400
2017-05-24	49.600	49.990	49.240	49.890	12.473	9,318,800
2017-05-23	48.450	49.590	48.410	49.430	12.358	14,914,800
2017-05-22	47.530	48.530	47.530	48.340	12.085	8,798,000
2017-05-19	46.860	47.900	46.660	47.690	11.923	8,885,200
2017-05-18	47.640	47.640	46.660	46.810	11.703	9,973,600
2017-05-17	46.700	47.150	46.500	46.800	11.700	8,671,200
2017-05-16	47.590	47.650	46.710	46.810	11.703	8,335,200
2017-05-15	47.500	47.650	47.280	47.460	11.865	7,861,200
2017-05-12	47.880	48.050	47.490	47.620	11.905	5,517,600
2017-05-11	47.680	48.120	47.540	47.880	11.970	5,916,800
2017-05-10	47.970	48.290	47.680	47.850	11.963	11,568,800
2017-05-09	48.400	48.480	47.440	47.990	11.998	12,603,200
2017-05-08	47.490	48.690	47.480	48.480	12.120	23,296,000
2017-05-05	46.960	48.100	46.750	47.450	11.863	24,206,000
2017-05-04	45.130	46.300	45.020	45.930	11.483	14,733,600
2017-05-03	44.720	45.210	44.680	44.930	11.233	9,489,600
2017-05-02	44.590	44.890	44.350	44.680	11.170	9,623,600
2017-05-01	45.440	45.580	44.510	44.560	11.140	9,235,200
2017-04-28	45.380	45.580	45.080	45.380	11.345	10,141,600
2017-04-27	45.200	45.530	45.030	45.290	11.323	7,542,400
2017-04-26	45.310	45.500	45.040	45.110	11.278	7,738,400
2017-04-25	45.550	45.590	44.980	45.370	11.343	8,831,600
2017-04-24	45.680	45.920	45.040	45.470	11.368	9,978,000
2017-04-21	45.680	45.870	45.370	45.390	11.348	7,170,800
2017-04-20	44.990	45.930	44.940	45.740	11.435	8,196,400
2017-04-19	45.500	45.660	45.000	45.100	11.275	5,410,800
2017-04-18	44.970	45.460	44.890	45.310	11.328	7,411,200
2017-04-17	44.800	45.030	44.380	45.010	11.253	11,232,400
2017-04-13	45.510	45.630	44.840	44.900	11.225	5,313,200
2017-04-12	45.200	45.530	45.150	45.400	11.350	7,391,600
2017-04-11	45.790	45.790	45.160	45.360	11.340	6,358,400
2017-04-10	45.920	45.990	45.420	45.820	11.455	6,889,600
2017-04-07	45.740	45.910	45.340	45.850	11.463	7,016,800
2017-04-06	46.040	46.340	45.680	45.750	11.438	6,477,200
2017-04-05	45.830	46.290	45.600	45.930	11.483	7,679,200

← NewerPage 40 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.