Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	61.510	62.460	60.420	61.360	30.680	12,576,000
2025-05-09	58.810	61.830	58.620	61.000	30.500	17,310,200
2025-05-08	60.650	61.070	60.080	60.140	30.070	12,167,800
2025-05-07	60.260	60.850	59.980	60.560	30.280	7,741,800
2025-05-06	60.580	60.770	59.890	60.020	30.010	10,516,200
2025-05-05	60.060	61.290	59.630	60.910	30.455	9,218,600
2025-05-02	59.870	60.260	59.430	60.050	30.025	8,323,200
2025-05-01	59.860	60.030	59.300	59.520	29.760	10,329,800
2025-04-30	59.590	60.290	58.800	60.120	30.060	10,457,400
2025-04-29	58.590	59.330	58.010	59.250	29.625	6,896,200
2025-04-28	58.740	58.980	58.030	58.490	29.245	6,114,200
2025-04-25	58.590	58.820	57.860	58.670	29.335	7,796,600
2025-04-24	58.980	58.980	58.100	58.590	29.295	7,238,200
2025-04-23	59.320	59.700	58.510	59.090	29.545	9,988,400
2025-04-22	58.730	59.590	58.200	59.280	29.640	8,981,200
2025-04-21	58.360	58.420	57.010	58.010	29.005	9,265,000
2025-04-17	58.460	58.650	58.150	58.410	29.205	14,276,600
2025-04-16	58.870	59.140	57.910	57.950	28.975	10,120,400
2025-04-15	58.750	58.910	58.200	58.640	29.320	6,163,800
2025-04-14	58.200	58.790	57.870	58.580	29.290	9,034,200
2025-04-11	57.870	58.450	57.170	58.150	29.075	11,311,600
2025-04-10	57.930	58.690	56.910	57.770	28.885	11,691,200
2025-04-09	55.130	58.840	54.730	58.250	29.125	20,005,000
2025-04-08	57.670	57.830	54.840	55.010	27.505	38,567,800
2025-04-07	56.460	58.450	56.000	57.110	28.555	19,783,800
2025-04-04	59.510	60.000	57.000	57.080	28.540	20,772,600
2025-04-03	58.770	60.340	58.620	59.650	29.825	17,076,000
2025-04-02	59.050	59.420	58.610	59.360	29.680	9,265,600
2025-04-01	58.500	59.070	58.300	59.040	29.520	10,071,000
2025-03-31	57.940	58.890	57.940	58.520	29.260	11,176,000
2025-03-28	58.860	59.000	57.470	57.860	28.930	8,929,600
2025-03-27	57.840	58.710	57.730	58.580	29.290	7,172,400
2025-03-26	57.890	58.140	57.660	57.760	28.880	10,422,400
2025-03-25	57.830	58.080	57.550	57.840	28.920	9,374,800
2025-03-24	57.520	57.950	57.310	57.830	28.915	13,276,000
2025-03-21	56.360	57.560	56.280	57.310	28.655	15,285,600
2025-03-20	56.840	57.100	56.560	56.870	28.435	9,906,200
2025-03-19	56.700	57.030	56.160	56.820	28.410	8,924,800
2025-03-18	56.090	57.000	56.020	56.800	28.400	10,953,600
2025-03-17	55.000	56.370	54.870	56.210	28.105	8,721,800
2025-03-14	54.220	55.430	54.220	55.090	27.545	10,129,000
2025-03-13	54.320	54.840	54.170	54.340	27.170	7,195,200
2025-03-12	54.400	54.860	54.000	54.400	27.200	11,126,400
2025-03-11	55.500	55.750	54.690	55.230	27.615	12,955,400
2025-03-10	55.680	57.130	55.480	55.770	27.885	17,820,800
2025-03-07	55.550	55.820	54.850	55.070	27.535	12,711,000
2025-03-06	55.120	55.750	54.810	55.690	27.845	10,766,200
2025-03-05	54.820	55.400	54.700	55.350	27.675	14,343,600
2025-03-04	55.340	56.000	54.440	54.820	27.410	18,274,600
2025-03-03	54.430	55.580	53.900	55.170	27.585	16,649,800
2025-02-28	55.000	56.400	54.070	54.650	27.325	30,136,600
2025-02-27	51.170	52.170	50.930	51.920	25.960	15,082,200
2025-02-26	51.770	51.990	51.100	51.650	25.825	10,048,600
2025-02-25	52.860	53.310	51.900	52.130	26.065	15,326,200
2025-02-24	52.720	52.940	52.350	52.560	26.280	15,892,200
2025-02-21	51.580	53.360	51.310	53.000	26.500	15,406,000
2025-02-20	51.590	51.790	51.000	51.210	25.605	14,056,600
2025-02-19	51.250	51.900	51.050	51.690	25.845	13,129,600
2025-02-18	49.220	51.090	48.950	51.050	25.525	16,147,000
2025-02-14	49.830	50.340	49.220	49.250	24.625	12,214,200

← NewerPage 7 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.