Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	66.250	67.070	65.880	66.830	33.415	10,007,400
2025-10-30	66.870	67.450	66.270	66.570	33.285	17,451,000
2025-10-29	68.870	68.920	66.410	66.560	33.280	11,593,800
2025-10-28	69.160	69.540	68.470	69.320	34.660	6,944,200
2025-10-27	70.160	70.160	69.590	69.680	34.840	7,873,000
2025-10-24	70.260	70.380	69.450	69.690	34.845	4,802,600
2025-10-23	69.590	69.970	69.130	69.890	34.945	6,085,800
2025-10-22	68.690	70.460	68.690	69.720	34.860	10,264,600
2025-10-21	69.830	69.990	68.590	68.900	34.450	11,733,600
2025-10-20	70.650	70.720	69.320	69.760	34.880	9,350,800
2025-10-17	70.570	70.650	69.880	70.220	35.110	9,446,000
2025-10-16	69.060	70.510	68.770	70.160	35.080	12,707,600
2025-10-15	68.470	69.190	67.850	68.650	34.325	8,829,000
2025-10-14	67.150	68.900	67.010	68.610	34.305	12,406,800
2025-10-13	68.990	69.500	66.940	67.150	33.575	12,850,800
2025-10-10	69.340	70.060	69.200	69.620	34.810	13,538,800
2025-10-09	68.770	69.280	68.500	69.030	34.515	7,595,200
2025-10-08	68.450	69.200	67.860	68.730	34.365	15,259,800
2025-10-07	67.030	68.280	66.980	68.150	34.075	11,596,000
2025-10-06	67.110	67.230	66.330	67.090	33.545	6,508,000
2025-10-03	67.450	67.890	67.130	67.170	33.585	6,190,400
2025-10-02	66.900	67.890	66.560	67.580	33.790	8,636,200
2025-10-01	67.150	67.840	66.710	67.430	33.715	10,103,200
2025-09-30	67.130	67.440	66.710	67.310	33.655	9,550,400
2025-09-29	65.700	67.120	65.500	66.960	33.480	14,643,400
2025-09-26	64.760	65.460	64.420	65.340	32.670	6,195,200
2025-09-25	65.390	65.550	64.210	64.590	32.295	6,265,800
2025-09-24	64.400	65.140	64.240	64.930	32.465	7,993,600
2025-09-23	63.980	64.500	63.010	64.480	32.240	8,378,000
2025-09-22	63.780	64.350	63.470	63.980	31.990	9,337,400
2025-09-19	64.860	64.860	63.530	64.130	32.065	26,027,800
2025-09-18	66.030	66.570	64.610	64.640	32.320	11,807,000
2025-09-17	66.380	67.130	65.840	66.520	33.260	13,103,400
2025-09-16	64.190	66.300	64.190	66.160	33.080	17,305,800
2025-09-15	64.930	65.410	64.300	64.350	32.175	8,669,600
2025-09-12	63.800	64.780	63.640	64.690	32.345	9,685,200
2025-09-11	62.940	64.090	62.700	63.800	31.900	7,235,800
2025-09-10	63.100	64.120	62.490	62.830	31.415	9,660,000
2025-09-09	62.860	64.010	62.730	63.350	31.675	8,931,000
2025-09-08	62.320	63.030	62.070	63.020	31.510	8,388,400
2025-09-05	63.530	63.660	62.130	62.460	31.230	6,677,200
2025-09-04	63.580	63.910	63.120	63.450	31.725	10,297,400
2025-09-03	62.170	63.530	62.160	63.510	31.755	9,364,600
2025-09-02	62.450	62.890	61.900	62.670	31.335	7,692,600
2025-08-29	61.930	62.530	61.760	62.410	31.205	8,329,000
2025-08-28	61.770	62.470	61.610	62.020	31.010	8,658,000
2025-08-27	62.090	62.190	60.970	61.730	30.865	8,998,800
2025-08-26	62.160	62.520	61.840	62.120	31.060	14,191,600
2025-08-25	62.640	63.070	62.050	62.300	31.150	9,870,400
2025-08-22	64.730	65.000	62.630	62.840	31.420	9,363,000
2025-08-21	64.450	64.990	63.920	64.360	32.180	8,233,200
2025-08-20	64.290	65.240	64.060	64.390	32.195	9,904,400
2025-08-19	64.250	64.300	63.290	63.990	31.995	11,144,000
2025-08-18	64.810	64.830	63.940	64.120	32.060	8,934,200
2025-08-15	64.490	65.020	64.290	64.640	32.320	9,693,600
2025-08-14	64.150	64.490	63.760	64.200	32.100	8,080,200
2025-08-13	64.220	64.220	63.180	64.150	32.075	11,458,800
2025-08-12	63.730	64.580	63.590	64.030	32.015	15,005,400
2025-08-11	64.430	64.590	62.710	63.660	31.830	17,179,600
2025-08-08	65.500	66.750	64.350	64.690	32.345	24,432,200

← NewerPage 5 of 79 · 4,728 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.