Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	123.93	124.45	121.55	122.99	10.249	30,453,600
2016-04-21	126.04	126.67	124.30	124.54	10.378	19,963,200
2016-04-20	129.16	129.70	126.52	126.69	10.558	12,478,800
2016-04-19	127.83	130.22	126.01	129.31	10.776	37,509,600
2016-04-18	128.40	128.87	127.44	127.65	10.638	10,098,000
2016-04-15	128.72	129.62	125.79	128.33	10.694	22,080,000
2016-04-14	128.72	130.32	126.31	128.44	10.703	41,048,400
2016-04-13	130.67	130.81	127.77	128.88	10.740	12,872,400
2016-04-12	130.63	131.15	128.87	130.19	10.849	11,544,000
2016-04-11	132.36	133.13	130.37	130.64	10.887	8,965,200
2016-04-08	132.89	133.47	131.89	132.58	11.048	9,663,600
2016-04-07	133.49	134.08	130.64	131.96	10.997	13,436,400
2016-04-06	134.61	134.80	132.68	134.17	11.181	10,620,000
2016-04-05	134.16	135.80	133.31	134.62	11.218	19,926,000
2016-04-04	134.84	135.42	133.20	134.77	11.231	10,065,600
2016-04-01	133.34	135.60	132.08	134.79	11.233	11,991,600
2016-03-31	134.65	134.92	133.10	133.38	11.115	9,549,600
2016-03-30	134.74	135.68	133.31	134.90	11.242	8,644,800
2016-03-29	132.60	134.23	132.60	133.61	11.134	8,162,400
2016-03-28	131.93	134.49	131.80	133.24	11.103	9,476,400
2016-03-24	132.55	132.55	129.25	131.25	10.938	13,430,400
2016-03-23	133.71	135.49	132.78	132.83	11.069	10,736,400
2016-03-22	133.91	135.42	133.03	134.60	11.217	13,008,000
2016-03-21	135.73	135.96	134.25	134.52	11.210	14,218,800
2016-03-18	136.48	137.63	135.60	136.53	11.378	21,847,200
2016-03-17	135.83	136.64	134.81	136.18	11.348	12,798,000
2016-03-16	133.33	136.44	133.00	136.18	11.348	15,621,600
2016-03-15	131.36	132.75	130.30	131.98	10.998	11,120,400
2016-03-14	133.25	133.85	131.00	131.96	10.997	11,527,200
2016-03-11	132.69	134.48	131.70	133.86	11.155	12,740,400
2016-03-10	130.99	132.50	129.85	131.65	10.971	15,061,200
2016-03-09	128.96	130.66	128.74	130.07	10.839	7,894,800
2016-03-08	127.45	131.16	126.87	129.33	10.778	15,369,600
2016-03-07	127.90	128.79	126.50	127.99	10.666	19,258,800
2016-03-04	128.82	129.32	127.46	128.89	10.741	10,986,000
2016-03-03	127.43	128.58	126.20	128.47	10.706	11,530,800
2016-03-02	129.12	129.49	126.99	127.75	10.646	14,089,200
2016-03-01	126.09	129.88	125.26	129.73	10.811	26,613,600
2016-02-29	130.46	130.46	125.49	125.50	10.458	26,830,800
2016-02-26	127.75	133.67	126.64	130.79	10.899	60,030,000
2016-02-25	132.01	133.40	130.60	133.11	11.093	25,716,000
2016-02-24	128.05	133.16	126.19	132.40	11.033	21,565,200
2016-02-23	129.06	130.80	128.05	128.79	10.733	14,888,400
2016-02-22	128.59	130.33	128.03	129.81	10.818	15,612,000
2016-02-19	125.81	129.40	124.62	127.58	10.632	19,777,200
2016-02-18	125.58	127.37	125.07	126.07	10.506	14,306,400
2016-02-17	124.31	126.93	123.75	125.44	10.453	18,028,800
2016-02-16	123.36	125.46	122.15	124.31	10.359	20,737,200
2016-02-12	121.87	123.62	119.17	122.37	10.198	17,836,800
2016-02-11	114.88	119.86	113.08	118.90	9.908	24,201,600
2016-02-10	120.65	121.35	115.72	116.82	9.735	15,165,600
2016-02-09	116.58	120.75	116.05	118.91	9.909	20,630,400
2016-02-08	121.65	122.04	115.75	117.72	9.810	34,298,400
2016-02-05	127.25	128.15	123.19	123.73	10.311	37,072,800
2016-02-04	134.62	134.75	127.68	128.46	10.705	27,174,000
2016-02-03	136.86	138.28	133.19	134.92	11.243	17,415,600
2016-02-02	136.50	138.51	134.80	136.12	11.343	15,644,400
2016-02-01	137.25	138.47	135.25	137.43	11.453	23,402,400
2016-01-29	137.05	137.05	128.53	135.03	11.253	91,652,400
2016-01-28	138.80	139.08	136.04	137.20	11.433	14,737,200

← NewerPage 45 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.