Monster Beverage Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	37.650	38.480	37.300	38.480	19.240	712
2024-11-14	41.370	41.370	40.680	40.720	20.360	600
2024-11-13	40.800	41.070	40.800	40.960	20.480	76
2024-11-12	40.280	40.280	40.280	40.280	20.140	0
2024-11-11	39.240	40.620	39.240	40.280	20.140	600
2024-11-08	37.760	39.450	37.520	39.180	19.590	782
2024-11-07	39.360	39.360	39.200	39.200	19.600	202
2024-11-06	38.800	38.800	38.800	38.800	19.400	0
2024-11-05	39.400	39.400	38.800	38.800	19.400	176
2024-11-04	38.560	38.960	38.560	38.960	19.480	106
2024-11-01	38.120	38.300	38.120	38.140	19.070	78
2024-10-31	38.240	38.350	38.240	38.350	19.175	4,132
2024-10-30	37.800	37.800	37.800	37.800	18.900	0
2024-10-29	38.280	38.280	37.760	37.800	18.900	134
2024-10-28	37.760	37.960	37.760	37.960	18.980	16
2024-10-25	38.360	38.360	38.120	38.260	19.130	1,666
2024-10-24	37.760	37.760	37.760	37.760	18.880	6
2024-10-23	38.360	38.360	38.160	38.160	19.080	240
2024-10-22	38.110	38.280	38.110	38.280	19.140	4
2024-10-21	38.430	38.810	38.240	38.320	19.160	114
2024-10-18	38.220	38.600	38.220	38.600	19.300	172
2024-10-17	38.000	38.000	38.000	38.000	19.000	2
2024-10-16	37.280	37.920	37.280	37.800	18.900	1,990
2024-10-15	36.600	37.100	36.600	37.100	18.550	38
2024-10-14	36.870	36.870	35.760	36.080	18.040	90
2024-10-11	35.780	36.500	35.780	36.500	18.250	62
2024-10-10	35.400	35.400	35.400	35.400	17.700	10
2024-10-09	34.500	34.800	34.500	34.800	17.400	6
2024-10-08	33.550	33.550	33.550	33.550	16.775	0
2024-10-07	34.740	34.740	33.440	33.550	16.775	48
2024-10-04	34.550	34.550	34.530	34.530	17.265	320
2024-10-03	34.500	34.530	34.360	34.530	17.265	38,898
2024-10-02	34.620	34.620	34.550	34.550	17.275	564
2024-10-01	35.000	35.720	35.000	35.240	17.620	610
2024-09-30	34.970	35.960	34.970	35.740	17.870	40
2024-09-27	35.760	35.800	35.690	35.690	17.845	46
2024-09-26	35.120	35.210	35.120	35.210	17.605	1,062
2024-09-25	35.860	35.860	35.570	35.570	17.785	48
2024-09-24	35.850	35.860	35.850	35.860	17.930	70
2024-09-23	35.920	36.250	35.890	36.240	18.120	7,058
2024-09-20	35.180	35.340	35.090	35.340	17.670	148
2024-09-19	35.250	35.250	35.200	35.200	17.600	216
2024-09-18	34.800	35.760	34.800	35.760	17.880	270
2024-09-17	34.860	35.040	34.860	34.960	17.480	1,438
2024-09-16	35.940	35.940	34.860	34.860	17.430	152
2024-09-13	35.120	36.000	34.900	36.000	18.000	88
2024-09-12	34.700	35.120	34.700	35.120	17.560	24
2024-09-11	35.520	35.520	34.830	34.830	17.415	36
2024-09-10	35.640	38.000	35.380	35.680	17.840	1,512
2024-09-09	34.340	35.530	34.340	35.460	17.730	49,916
2024-09-06	33.990	33.990	33.990	33.990	16.995	190
2024-09-05	34.230	34.230	33.590	33.630	16.815	60
2024-09-04	34.060	34.110	33.910	34.110	17.055	122
2024-09-03	33.120	34.020	33.120	34.020	17.010	1,222
2024-09-02	33.560	33.560	32.680	33.550	16.775	844
2024-08-30	33.210	33.210	32.780	32.780	16.390	17,322
2024-08-29	31.950	33.300	31.950	33.300	16.650	58
2024-08-28	32.960	32.960	32.580	32.610	16.305	43,480
2024-08-27	32.960	32.960	32.960	32.960	16.480	12
2024-08-26	32.370	32.730	32.340	32.390	16.195	2,316

← NewerPage 9 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.