Monster Beverage Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 82.010 | 83.650 | 82.010 | 83.490 | 20.873 | 17,764 |
| 2021-12-01 | 84.840 | 84.850 | 82.785 | 82.785 | 20.696 | 2,384 |
| 2021-11-30 | 85.888 | 86.080 | 85.380 | 85.380 | 21.345 | 120 |
| 2021-11-29 | 87.220 | 87.780 | 86.810 | 86.960 | 21.740 | 2,192 |
| 2021-11-26 | 88.810 | 88.980 | 86.831 | 86.831 | 21.708 | 6,632 |
| 2021-11-24 | 88.210 | 88.915 | 88.210 | 88.915 | 22.229 | 2,044 |
| 2021-11-23 | 89.990 | 90.000 | 87.192 | 87.750 | 21.938 | 9,104 |
| 2021-11-22 | 92.168 | 92.258 | 90.150 | 90.190 | 22.548 | 164 |
| 2021-11-19 | 89.300 | 89.750 | 89.300 | 89.430 | 22.358 | 2,440 |
| 2021-11-18 | 90.890 | 91.150 | 88.830 | 88.980 | 22.245 | 14,824 |
| 2021-11-17 | 92.330 | 92.330 | 91.378 | 91.500 | 22.875 | 196,996 |
| 2021-11-16 | 93.170 | 93.698 | 93.170 | 93.550 | 23.388 | 780 |
| 2021-11-15 | 92.100 | 92.840 | 92.100 | 92.840 | 23.210 | 2,820 |
| 2021-11-12 | 92.090 | 92.090 | 91.263 | 91.415 | 22.854 | 2,296 |
| 2021-11-11 | 92.115 | 92.525 | 91.860 | 92.482 | 23.121 | 3,720 |
| 2021-11-10 | 92.140 | 93.140 | 91.900 | 92.558 | 23.140 | 3,892 |
| 2021-11-09 | 90.820 | 91.760 | 90.585 | 91.760 | 22.940 | 1,692 |
| 2021-11-08 | 91.290 | 91.620 | 90.842 | 90.842 | 22.711 | 5,148 |
| 2021-11-05 | 90.230 | 91.380 | 90.218 | 91.260 | 22.815 | 9,304 |
| 2021-11-04 | 87.344 | 87.915 | 87.250 | 87.828 | 21.957 | 365,672 |
| 2021-11-03 | 86.230 | 87.050 | 86.230 | 86.840 | 21.710 | 5,728 |
| 2021-11-02 | 85.460 | 86.330 | 85.460 | 85.888 | 21.472 | 45,520 |
| 2021-11-01 | 85.000 | 85.510 | 85.000 | 85.108 | 21.277 | 7,372 |
| 2021-10-29 | 84.930 | 85.328 | 84.790 | 84.998 | 21.250 | 11,340 |
| 2021-10-28 | 85.100 | 85.330 | 84.470 | 84.640 | 21.160 | 456 |
| 2021-10-27 | 85.580 | 86.000 | 83.824 | 85.310 | 21.328 | 3,280 |
| 2021-10-26 | 84.550 | 85.530 | 84.550 | 85.400 | 21.350 | 8,360 |
| 2021-10-25 | 84.670 | 84.720 | 84.230 | 84.608 | 21.152 | 3,416 |
| 2021-10-22 | 85.588 | 85.730 | 84.660 | 84.660 | 21.165 | 352 |
| 2021-10-21 | 84.981 | 85.430 | 84.940 | 84.990 | 21.248 | 4,004 |
| 2021-10-20 | 85.920 | 85.920 | 85.020 | 85.570 | 21.393 | 640 |
| 2021-10-19 | 85.250 | 85.530 | 84.475 | 85.260 | 21.315 | 3,124 |
| 2021-10-18 | 85.298 | 85.840 | 85.160 | 85.630 | 21.408 | 224 |
| 2021-10-15 | 85.620 | 86.265 | 85.405 | 85.405 | 21.351 | 980 |
| 2021-10-14 | 85.970 | 86.380 | 85.862 | 85.890 | 21.473 | 596 |
← NewerPage 21 of 21 · 1,235 trading days
Stock splits
No stock splits on record.
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.