Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	45.460	45.570	44.200	44.400	11.100	11,522,800
2017-01-06	46.150	46.300	45.350	45.620	11.405	10,634,400
2017-01-05	45.990	46.300	45.630	46.190	11.548	10,980,000
2017-01-04	45.700	46.130	45.540	46.020	11.505	9,238,400
2017-01-03	44.650	45.550	44.570	45.540	11.385	13,770,400
2016-12-30	45.100	45.190	44.110	44.340	11.085	10,118,000
2016-12-29	44.910	45.240	44.690	45.030	11.258	7,932,800
2016-12-28	45.630	45.630	44.700	44.910	11.228	6,684,400
2016-12-27	45.600	46.090	45.140	45.530	11.383	6,898,000
2016-12-23	45.050	46.020	45.030	45.570	11.393	8,041,600
2016-12-22	45.510	45.590	44.490	45.300	11.325	9,160,400
2016-12-21	45.280	45.770	44.370	45.370	11.343	17,220,400
2016-12-20	43.910	44.000	43.460	43.540	10.885	10,208,000
2016-12-19	44.400	44.500	43.690	43.870	10.968	8,797,200
2016-12-16	44.280	44.750	43.910	44.500	11.125	15,697,600
2016-12-15	43.810	44.560	43.750	44.290	11.073	6,242,400
2016-12-14	44.990	45.100	43.800	44.020	11.005	8,139,200
2016-12-13	44.160	45.200	43.890	45.000	11.250	10,518,000
2016-12-12	43.850	44.500	43.850	44.270	11.068	7,930,800
2016-12-09	43.070	44.220	43.060	44.040	11.010	10,114,400
2016-12-08	44.370	44.530	43.000	43.050	10.763	11,518,400
2016-12-07	44.370	44.760	44.250	44.470	11.118	11,084,800
2016-12-06	44.880	44.980	43.850	44.370	11.093	11,141,200
2016-12-05	45.480	45.480	44.430	44.890	11.223	10,438,000
2016-12-02	45.000	45.000	43.440	44.440	11.110	12,331,200
2016-12-01	44.500	44.800	43.530	43.640	10.910	16,568,800
2016-11-30	45.230	45.290	44.550	44.750	11.188	15,869,200
2016-11-29	45.270	45.740	45.080	45.280	11.320	15,941,200
2016-11-28	44.770	45.470	44.680	45.290	11.323	14,807,600
2016-11-25	44.730	45.030	44.630	44.850	11.213	5,316,400
2016-11-23	45.020	45.640	44.610	44.740	11.185	11,963,600
2016-11-22	43.730	45.650	43.590	45.260	11.315	27,633,200
2016-11-21	41.630	43.710	41.550	43.590	10.898	36,262,400
2016-11-18	41.740	42.000	41.610	41.680	10.420	11,069,200
2016-11-17	42.020	42.340	41.510	41.970	10.493	14,560,000
2016-11-16	41.530	42.540	41.470	42.060	10.515	15,576,400
2016-11-15	41.020	41.850	40.860	41.620	10.405	18,663,600
2016-11-14	41.790	42.300	40.640	40.870	10.218	16,114,000
2016-11-11	42.390	42.660	41.430	41.920	10.480	11,352,800
2016-11-10	44.780	44.860	42.300	42.330	10.583	14,461,200
2016-11-09	131.55	135.03	130.01	132.59	11.049	20,413,200
2016-11-08	136.25	136.99	134.43	136.00	11.333	11,919,600
2016-11-07	136.55	136.71	133.64	136.14	11.345	16,492,800
2016-11-04	130.53	138.91	126.50	135.23	11.269	72,952,800
2016-11-03	144.81	144.99	139.90	140.21	11.684	18,114,000
2016-11-02	143.94	146.24	143.94	144.29	12.024	9,855,600
2016-11-01	146.15	146.57	142.93	143.63	11.969	9,229,200
2016-10-31	144.06	145.07	143.24	144.34	12.028	9,070,800
2016-10-28	143.28	144.77	143.28	143.92	11.993	10,969,200
2016-10-27	146.48	146.49	142.99	143.30	11.942	11,198,400
2016-10-26	149.89	149.89	146.05	146.10	12.175	7,699,200
2016-10-25	150.31	151.02	149.49	149.81	12.484	6,753,600
2016-10-24	148.14	151.89	148.07	150.12	12.510	13,684,800
2016-10-21	146.81	147.37	145.37	147.26	12.272	6,762,000
2016-10-20	147.90	148.27	146.12	146.61	12.218	6,918,000
2016-10-19	147.00	148.07	146.23	147.49	12.291	6,436,800
2016-10-18	145.34	148.61	145.34	146.72	12.227	9,655,200
2016-10-17	145.00	145.05	143.02	144.30	12.025	7,437,600
2016-10-14	143.80	147.16	140.78	145.08	12.090	15,628,800
2016-10-13	144.62	146.37	143.97	145.98	12.165	7,941,600

← NewerPage 42 of 79 · 4,732 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.