Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	49.830	50.340	49.220	49.250	24.625	12,214,200
2025-02-13	48.530	49.570	48.390	49.520	24.760	11,445,000
2025-02-12	47.500	48.270	47.320	48.170	24.085	5,392,400
2025-02-11	47.810	48.080	47.220	48.060	24.030	6,282,200
2025-02-10	46.620	48.110	46.570	47.810	23.905	14,228,800
2025-02-07	46.300	47.040	46.190	46.570	23.285	9,268,800
2025-02-06	46.470	46.650	46.040	46.300	23.150	9,156,400
2025-02-05	46.680	46.790	45.700	46.160	23.080	15,210,400
2025-02-04	47.610	48.030	46.520	46.610	23.305	18,416,400
2025-02-03	48.390	48.600	47.340	47.500	23.750	12,351,200
2025-01-31	49.180	49.600	48.620	48.710	24.355	9,875,000
2025-01-30	49.650	49.770	49.050	49.360	24.680	10,688,600
2025-01-29	48.670	49.310	48.430	49.100	24.550	14,167,200
2025-01-28	49.260	49.260	48.430	48.650	24.325	12,760,600
2025-01-27	48.660	50.010	48.660	49.340	24.670	20,224,400
2025-01-24	48.100	48.530	47.860	48.280	24.140	18,088,000
2025-01-23	49.120	49.230	48.030	48.110	24.055	12,859,600
2025-01-22	49.320	50.480	49.090	49.210	24.605	15,763,200
2025-01-21	49.370	49.940	48.850	49.220	24.610	19,388,000
2025-01-17	50.250	50.250	49.300	49.420	24.710	23,598,800
2025-01-16	49.220	49.860	48.390	49.650	24.825	13,699,800
2025-01-15	50.430	50.570	49.160	49.260	24.630	17,406,000
2025-01-14	49.830	50.160	49.460	50.100	25.050	7,584,400
2025-01-13	49.990	50.190	49.390	49.990	24.995	11,269,400
2025-01-10	51.240	51.400	49.680	49.740	24.870	13,412,200
2025-01-08	51.680	51.790	50.840	51.600	25.800	6,333,400
2025-01-07	51.880	52.560	51.460	51.550	25.775	9,786,200
2025-01-06	52.260	52.800	51.820	51.870	25.935	7,555,600
2025-01-03	52.680	52.860	52.180	52.390	26.195	7,473,400
2025-01-02	52.960	53.310	52.160	52.310	26.155	7,692,800
2024-12-31	52.750	52.940	52.310	52.560	26.280	7,622,000
2024-12-30	52.300	52.890	51.850	52.530	26.265	7,627,200
2024-12-27	52.530	52.890	52.300	52.550	26.275	6,462,400
2024-12-26	52.310	52.980	52.180	52.670	26.335	5,842,400
2024-12-24	51.710	52.630	51.690	52.510	26.255	4,054,600
2024-12-23	51.840	51.980	51.290	51.860	25.930	7,701,200
2024-12-20	50.730	51.900	50.620	51.720	25.860	22,822,600
2024-12-19	51.300	51.440	50.480	50.900	25.450	14,377,000
2024-12-18	51.690	52.440	51.470	51.540	25.770	9,605,200
2024-12-17	52.160	52.700	51.650	51.950	25.975	9,287,600
2024-12-16	52.710	53.580	52.100	52.250	26.125	8,755,600
2024-12-13	52.300	52.850	52.180	52.760	26.380	9,390,600
2024-12-12	52.350	52.970	52.320	52.920	26.460	8,548,800
2024-12-11	53.070	53.520	52.060	52.100	26.050	6,877,600
2024-12-10	52.910	53.640	52.340	53.010	26.505	8,487,200
2024-12-09	52.530	53.560	52.010	53.210	26.605	11,989,000
2024-12-06	53.320	53.730	52.240	52.270	26.135	7,874,400
2024-12-05	54.070	54.070	53.070	53.100	26.550	9,355,200
2024-12-04	54.070	54.330	53.640	53.750	26.875	8,071,600
2024-12-03	54.600	54.900	54.070	54.190	27.095	10,756,400
2024-12-02	55.370	56.020	54.950	54.980	27.490	11,365,600
2024-11-29	55.090	55.500	54.910	55.130	27.565	6,862,200
2024-11-27	54.940	55.400	54.840	55.140	27.570	6,242,000
2024-11-26	54.980	55.150	54.460	54.830	27.415	8,823,000
2024-11-25	54.630	55.510	54.410	54.980	27.490	13,424,000
2024-11-22	54.000	54.400	53.880	54.060	27.030	5,523,200
2024-11-21	53.600	54.020	53.000	53.980	26.990	9,692,600
2024-11-20	53.060	53.780	52.890	53.700	26.850	7,667,800
2024-11-19	52.960	53.850	52.660	53.730	26.865	6,922,000
2024-11-18	51.920	53.520	51.720	53.270	26.635	14,511,400

← NewerPage 8 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.