Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	140.08	140.08	133.96	136.64	11.387	19,755,600
2015-10-28	140.80	141.41	138.74	141.34	11.778	5,988,000
2015-10-27	141.11	142.93	139.77	140.61	11.718	7,489,200
2015-10-26	141.46	143.50	140.50	141.46	11.788	12,658,800
2015-10-23	143.06	143.07	139.52	141.58	11.798	8,031,600
2015-10-22	139.34	143.49	139.04	142.47	11.873	13,076,400
2015-10-21	140.60	141.71	137.80	138.89	11.574	13,603,200
2015-10-20	134.00	142.49	133.34	139.61	11.634	31,650,000
2015-10-19	132.05	132.89	131.38	132.70	11.058	7,500,000
2015-10-16	131.81	133.64	131.06	132.25	11.021	10,074,000
2015-10-15	129.22	130.87	127.34	130.56	10.880	12,067,200
2015-10-14	130.81	131.61	127.36	128.57	10.714	16,315,200
2015-10-13	137.38	137.60	131.35	131.68	10.973	13,326,000
2015-10-12	137.50	138.63	136.93	137.46	11.455	5,842,800
2015-10-09	135.91	138.73	134.82	137.43	11.453	11,012,400
2015-10-08	134.52	136.38	133.33	136.16	11.347	9,661,200
2015-10-07	134.52	135.87	133.12	134.66	11.222	10,941,600
2015-10-06	135.15	136.00	133.57	133.90	11.158	8,756,400
2015-10-05	134.96	137.40	134.10	135.12	11.260	15,985,200
2015-10-02	132.85	134.02	131.00	133.93	11.161	12,681,600
2015-10-01	134.44	135.30	132.06	134.20	11.183	11,539,200
2015-09-30	136.00	137.88	134.20	135.14	11.262	12,716,400
2015-09-29	134.33	135.22	133.29	134.55	11.213	13,432,800
2015-09-28	136.18	137.14	133.00	134.08	11.173	13,723,200
2015-09-25	138.55	138.98	135.45	136.23	11.353	10,178,400
2015-09-24	136.10	138.19	134.25	137.14	11.428	17,692,800
2015-09-23	134.35	135.24	133.05	134.36	11.197	8,362,800
2015-09-22	133.69	135.79	132.81	134.54	11.212	15,884,400
2015-09-21	134.88	135.81	134.23	135.24	11.270	11,356,800
2015-09-18	133.02	136.63	133.02	134.60	11.217	49,533,600
2015-09-17	134.38	136.77	133.90	134.70	11.225	11,089,200
2015-09-16	130.45	134.44	130.25	133.93	11.161	13,975,200
2015-09-15	131.38	133.53	130.50	132.48	11.040	9,562,800
2015-09-14	133.40	133.50	130.73	132.16	11.013	12,976,800
2015-09-11	132.25	133.46	131.60	132.77	11.064	9,057,600
2015-09-10	131.92	133.88	131.18	132.24	11.020	9,505,200
2015-09-09	138.20	138.55	126.51	132.40	11.033	14,530,800
2015-09-08	136.09	138.16	134.58	136.90	11.408	20,230,800
2015-09-04	133.68	135.90	132.71	134.24	11.187	13,929,600
2015-09-03	136.86	137.58	134.99	135.64	11.303	12,754,800
2015-09-02	136.38	136.70	134.13	136.40	11.367	17,048,400
2015-09-01	135.79	137.36	134.45	135.03	11.253	14,282,400
2015-08-31	140.06	141.78	136.50	138.46	11.538	19,850,400
2015-08-28	138.61	140.51	137.87	140.43	11.703	14,428,800
2015-08-27	139.62	141.86	137.35	140.01	11.668	14,782,800
2015-08-26	136.87	138.71	134.31	138.59	11.549	18,549,600
2015-08-25	138.24	138.93	134.36	134.36	11.197	22,093,200
2015-08-24	128.52	137.83	115.62	135.46	11.288	30,945,600
2015-08-21	142.56	143.20	138.90	138.91	11.576	20,253,600
2015-08-20	145.64	147.27	144.60	144.60	12.050	12,246,000
2015-08-19	149.53	150.66	147.22	147.25	12.271	14,995,200
2015-08-18	151.65	151.70	149.98	150.52	12.543	9,555,600
2015-08-17	149.56	150.97	149.40	150.71	12.559	9,634,800
2015-08-14	148.36	150.67	147.98	150.40	12.533	14,010,000
2015-08-13	143.84	150.51	143.77	149.06	12.422	23,931,600
2015-08-12	140.98	142.33	138.60	142.15	11.846	14,964,000
2015-08-11	143.26	144.72	141.63	142.80	11.900	14,559,600
2015-08-10	150.37	150.68	144.17	144.73	12.061	21,722,400
2015-08-07	149.09	152.74	146.02	149.17	12.431	31,380,000
2015-08-06	153.90	153.90	144.29	144.87	12.073	41,133,600

← NewerPage 47 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.