Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	143.21	145.28	142.56	145.16	12.097	7,044,000
2016-10-11	146.17	146.17	142.76	143.12	11.927	10,084,800
2016-10-10	145.99	146.90	145.80	146.22	12.185	4,826,400
2016-10-07	147.11	147.11	144.63	145.84	12.153	7,756,800
2016-10-06	145.01	147.54	145.00	146.74	12.228	6,213,600
2016-10-05	145.85	146.39	144.91	145.24	12.103	13,053,600
2016-10-04	146.61	146.86	145.05	145.30	12.108	6,795,600
2016-10-03	146.06	146.22	145.06	145.79	12.149	5,365,200
2016-09-30	146.16	147.49	145.37	146.81	12.234	8,656,800
2016-09-29	146.74	146.75	144.86	145.37	12.114	7,770,000
2016-09-28	148.35	148.74	146.42	146.83	12.236	5,691,600
2016-09-27	147.44	148.54	147.26	147.76	12.313	6,762,000
2016-09-26	147.86	148.46	146.50	147.60	12.300	5,833,200
2016-09-23	149.25	149.62	148.32	148.48	12.373	6,512,400
2016-09-22	147.99	149.48	147.76	148.94	12.412	7,532,400
2016-09-21	147.00	147.60	145.50	147.10	12.258	10,344,000
2016-09-20	147.84	148.33	146.78	147.10	12.258	8,979,600
2016-09-19	146.81	147.84	145.80	147.44	12.287	11,592,000
2016-09-16	145.90	146.90	144.83	146.31	12.193	27,589,200
2016-09-15	143.19	147.17	142.65	146.35	12.196	22,554,000
2016-09-14	143.69	145.16	142.31	142.90	11.908	11,364,000
2016-09-13	147.15	147.22	143.47	143.92	11.993	18,698,400
2016-09-12	147.16	149.19	146.31	148.30	12.358	13,491,600
2016-09-09	150.55	152.12	147.52	147.55	12.296	15,776,400
2016-09-08	152.06	152.50	151.05	152.12	12.677	10,758,000
2016-09-07	153.84	154.18	151.88	152.17	12.681	7,640,400
2016-09-06	153.63	153.92	151.75	153.87	12.823	16,899,600
2016-09-02	154.72	155.51	153.13	153.85	12.821	6,978,000
2016-09-01	154.33	155.18	152.90	154.33	12.861	8,158,800
2016-08-31	153.97	154.49	152.93	153.89	12.824	12,045,600
2016-08-30	155.85	156.11	153.13	153.81	12.818	10,496,400
2016-08-29	156.53	157.06	155.18	155.94	12.995	8,538,000
2016-08-26	157.76	158.47	156.59	157.04	13.087	6,421,200
2016-08-25	156.66	158.66	156.66	157.46	13.122	8,233,200
2016-08-24	157.09	158.15	156.43	156.92	13.077	7,204,800
2016-08-23	158.67	159.20	157.32	157.38	13.115	6,820,800
2016-08-22	159.65	159.90	158.61	159.17	13.264	5,310,000
2016-08-19	160.74	161.62	159.22	159.45	13.288	9,058,800
2016-08-18	160.21	160.95	159.89	160.43	13.369	7,310,400
2016-08-17	159.37	160.82	157.85	159.71	13.309	5,859,600
2016-08-16	161.41	161.62	159.57	159.62	13.302	5,442,000
2016-08-15	161.12	161.74	160.59	161.43	13.453	4,964,400
2016-08-12	161.13	161.89	160.47	161.18	13.432	5,281,200
2016-08-11	161.77	162.58	160.90	161.71	13.476	8,394,000
2016-08-10	159.20	161.42	159.00	160.90	13.408	9,888,000
2016-08-09	158.78	161.28	158.62	159.12	13.260	15,261,600
2016-08-08	162.09	162.43	158.29	158.96	13.247	10,828,800
2016-08-05	162.50	166.50	161.79	162.52	13.543	29,600,400
2016-08-04	158.04	159.46	156.47	158.59	13.216	15,585,600
2016-08-03	159.53	159.53	157.18	157.77	13.148	10,222,800
2016-08-02	160.66	160.93	157.62	159.30	13.275	9,708,000
2016-08-01	160.34	162.19	160.20	161.08	13.423	7,512,000
2016-07-29	159.76	160.99	159.12	160.63	13.386	6,904,800
2016-07-28	157.53	160.18	156.81	159.44	13.287	6,112,800
2016-07-27	158.12	158.89	155.85	157.51	13.126	7,953,600
2016-07-26	159.91	160.07	157.83	158.62	13.218	6,822,000
2016-07-25	160.34	160.55	159.25	160.07	13.339	4,863,600
2016-07-22	159.31	160.91	158.74	160.58	13.382	6,187,200
2016-07-21	158.10	159.21	157.49	158.06	13.172	6,111,600
2016-07-20	157.61	158.38	156.87	158.11	13.176	7,032,000

← NewerPage 43 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.