Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	59.960	60.970	59.800	60.800	30.400	18,061,000
2025-08-06	59.460	59.660	58.540	59.500	29.750	23,287,000
2025-08-05	60.240	60.500	58.740	59.040	29.520	17,575,400
2025-08-04	59.110	60.470	59.030	60.350	30.175	12,150,200
2025-08-01	58.750	59.340	58.090	59.020	29.510	24,496,800
2025-07-31	60.590	60.810	58.470	58.750	29.375	21,681,600
2025-07-30	61.220	61.770	60.870	61.040	30.520	8,232,800
2025-07-29	60.500	61.530	60.220	61.390	30.695	10,622,800
2025-07-28	60.100	60.530	59.670	60.210	30.105	7,205,800
2025-07-25	60.390	60.830	60.130	60.660	30.330	6,257,000
2025-07-24	59.320	60.230	59.200	60.180	30.090	8,634,200
2025-07-23	59.520	59.740	58.850	59.190	29.595	8,568,000
2025-07-22	59.320	59.760	58.930	59.590	29.795	7,994,200
2025-07-21	58.890	59.630	58.790	59.430	29.715	7,058,000
2025-07-18	59.540	59.820	58.970	59.000	29.500	10,850,000
2025-07-17	58.800	59.160	58.420	59.090	29.545	8,546,200
2025-07-16	59.130	59.350	58.290	58.650	29.325	8,908,400
2025-07-15	59.540	59.570	58.660	58.940	29.470	13,261,200
2025-07-14	58.880	60.060	58.590	59.670	29.835	11,320,200
2025-07-11	58.930	59.140	58.300	58.830	29.415	11,687,600
2025-07-10	59.570	59.710	58.920	59.170	29.585	10,965,600
2025-07-09	61.290	61.670	59.240	59.570	29.785	19,926,200
2025-07-08	62.490	62.800	61.530	61.590	30.795	11,827,600
2025-07-07	63.080	63.340	62.650	62.850	31.425	8,535,000
2025-07-03	63.230	63.230	62.330	63.080	31.540	7,567,200
2025-07-02	63.460	63.790	62.940	63.040	31.520	10,103,200
2025-07-01	62.830	64.360	62.780	63.540	31.770	11,892,600
2025-06-30	61.710	62.790	61.630	62.640	31.320	10,403,200
2025-06-27	62.070	62.100	61.280	61.710	30.855	16,973,200
2025-06-26	62.350	62.940	61.900	62.190	31.095	13,353,600
2025-06-25	63.680	63.680	62.060	62.200	31.100	9,336,000
2025-06-24	63.330	63.830	62.840	63.570	31.785	9,318,200
2025-06-23	63.250	63.390	62.640	63.210	31.605	11,479,600
2025-06-20	63.300	63.620	62.680	63.090	31.545	25,572,000
2025-06-18	62.990	63.410	62.660	63.190	31.595	9,847,200
2025-06-17	63.710	63.840	62.640	62.780	31.390	24,016,000
2025-06-16	63.500	64.280	63.200	63.880	31.940	10,466,600
2025-06-13	63.540	63.650	62.960	63.060	31.530	12,311,600
2025-06-12	63.040	63.770	62.820	63.690	31.845	12,519,200
2025-06-11	62.960	63.100	62.300	62.590	31.295	9,598,400
2025-06-10	62.900	63.360	62.670	63.040	31.520	9,260,600
2025-06-09	63.410	63.500	62.660	63.000	31.500	8,529,000
2025-06-06	63.310	63.760	63.190	63.410	31.705	7,381,200
2025-06-05	63.210	63.270	62.600	63.000	31.500	9,656,400
2025-06-04	64.010	64.020	62.930	63.160	31.580	9,816,000
2025-06-03	63.490	64.030	63.120	63.990	31.995	12,030,400
2025-06-02	63.610	63.860	62.700	63.830	31.915	10,140,200
2025-05-30	63.740	64.140	63.250	63.950	31.975	27,001,600
2025-05-29	63.910	64.180	62.880	63.640	31.820	8,291,400
2025-05-28	64.280	64.450	63.690	63.770	31.885	6,653,800
2025-05-27	63.560	64.310	63.490	64.240	32.120	10,532,600
2025-05-23	62.680	63.470	62.420	63.360	31.680	7,017,800
2025-05-22	63.020	63.220	62.480	62.870	31.435	7,625,000
2025-05-21	62.900	63.490	62.810	63.100	31.550	12,556,600
2025-05-20	62.760	63.170	62.580	62.990	31.495	10,801,400
2025-05-19	62.850	62.960	62.470	62.900	31.450	8,020,000
2025-05-16	62.480	62.920	62.010	62.860	31.430	17,207,400
2025-05-15	61.020	62.340	61.020	62.330	31.165	13,507,800
2025-05-14	60.230	61.270	60.030	61.000	30.500	10,132,400
2025-05-13	61.230	61.260	60.150	60.230	30.115	10,768,400

← NewerPage 6 of 21 · 1,255 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.