Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	45.770	46.050	45.400	46.020	11.505	7,562,400
2017-04-03	46.230	46.420	45.560	45.760	11.440	9,127,200
2017-03-31	46.150	46.520	45.760	46.170	11.543	8,284,800
2017-03-30	47.090	47.240	46.090	46.260	11.565	7,820,000
2017-03-29	46.730	47.270	46.620	47.230	11.808	8,010,800
2017-03-28	46.960	47.290	46.570	46.990	11.748	5,291,600
2017-03-27	46.780	47.030	46.420	46.900	11.725	5,261,200
2017-03-24	46.650	47.110	46.460	46.940	11.735	7,854,800
2017-03-23	46.930	47.280	46.520	46.560	11.640	6,101,600
2017-03-22	46.730	47.220	46.420	47.130	11.783	8,611,600
2017-03-21	47.010	47.360	46.670	46.690	11.673	9,174,400
2017-03-20	46.570	47.010	46.370	46.800	11.700	7,380,800
2017-03-17	47.130	47.170	46.440	46.470	11.618	15,258,000
2017-03-16	46.370	47.170	46.370	46.880	11.720	7,726,800
2017-03-15	46.500	47.210	46.370	47.090	11.773	7,965,600
2017-03-14	46.300	46.400	45.950	46.270	11.568	7,196,800
2017-03-13	46.640	46.670	46.180	46.430	11.608	7,323,600
2017-03-10	47.230	47.250	46.480	46.820	11.705	6,960,800
2017-03-09	47.390	47.800	46.690	47.010	11.753	8,146,400
2017-03-08	46.510	47.380	46.510	47.370	11.843	10,649,600
2017-03-07	46.630	46.970	46.560	46.700	11.675	7,182,800
2017-03-06	47.740	47.990	46.970	46.980	11.745	25,701,600
2017-03-03	46.960	48.150	46.340	48.040	12.010	21,782,400
2017-03-02	47.850	48.940	46.670	47.370	11.843	52,035,600
2017-03-01	41.410	42.230	41.290	42.010	10.503	19,092,400
2017-02-28	42.010	42.240	41.020	41.440	10.360	34,037,200
2017-02-27	43.310	43.450	41.900	42.090	10.523	17,031,200
2017-02-24	44.200	44.340	43.360	43.550	10.888	8,310,000
2017-02-23	43.970	44.190	43.690	43.910	10.978	5,989,600
2017-02-22	44.050	44.480	43.910	43.940	10.985	6,409,200
2017-02-21	43.710	44.070	43.400	43.990	10.998	10,597,200
2017-02-17	43.450	43.790	43.330	43.630	10.908	12,693,200
2017-02-16	43.520	43.630	43.070	43.450	10.863	6,211,600
2017-02-15	43.330	43.590	43.130	43.350	10.838	6,906,400
2017-02-14	43.420	43.500	42.970	43.380	10.845	7,297,600
2017-02-13	44.920	44.980	43.380	43.420	10.855	8,714,000
2017-02-10	43.860	44.050	43.650	44.010	11.003	5,720,800
2017-02-09	43.640	43.970	43.260	43.780	10.945	7,678,000
2017-02-08	42.940	43.810	42.910	43.670	10.918	7,283,200
2017-02-07	42.750	43.210	42.660	43.080	10.770	5,699,600
2017-02-06	42.580	42.920	42.360	42.730	10.683	7,555,600
2017-02-03	42.170	43.110	41.780	42.640	10.660	9,763,200
2017-02-02	41.850	42.210	41.780	41.810	10.453	8,102,400
2017-02-01	42.520	42.520	41.660	41.820	10.455	7,713,600
2017-01-31	42.500	42.810	42.300	42.600	10.650	7,524,800
2017-01-30	42.260	42.480	41.950	42.430	10.608	8,306,000
2017-01-27	42.820	42.860	42.030	42.300	10.575	6,185,200
2017-01-26	43.110	43.460	42.260	42.670	10.668	11,619,200
2017-01-25	43.910	44.240	43.080	43.130	10.783	13,307,200
2017-01-24	43.710	43.780	42.850	43.710	10.928	8,186,800
2017-01-23	43.450	43.760	43.300	43.520	10.880	6,697,200
2017-01-20	43.560	43.850	43.160	43.510	10.878	9,584,800
2017-01-19	43.320	43.770	43.170	43.350	10.838	7,902,800
2017-01-18	43.960	44.150	43.140	43.460	10.865	12,728,800
2017-01-17	44.490	44.700	43.830	43.940	10.985	9,533,600
2017-01-13	45.250	45.250	43.950	44.510	11.128	18,098,800
2017-01-12	44.000	44.000	42.980	43.110	10.778	13,333,200
2017-01-11	43.540	44.480	43.510	43.990	10.998	8,043,600
2017-01-10	44.250	44.490	43.390	43.500	10.875	14,213,200
2017-01-09	45.460	45.570	44.200	44.400	11.100	11,522,800

← NewerPage 41 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.