Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	46.750	47.540	46.500	47.300	47.300	8,679,623
2026-10-21	46.600	47.010	46.500	46.630	46.630	6,825,600
2026-10-20	47.260	47.590	46.880	47.040	47.040	7,824,100
2026-10-19	45.430	47.350	45.340	46.800	46.800	10,231,500
2026-10-16	45.920	46.420	45.460	45.730	45.730	12,345,600
2026-10-15	44.940	45.940	44.890	45.340	45.340	11,368,400
2026-10-14	43.430	44.280	43.300	44.220	44.220	11,211,100
2026-10-13	44.140	44.220	43.230	43.310	43.310	7,847,900
2026-10-12	43.820	44.060	43.280	43.760	43.760	9,139,600
2026-10-09	43.400	43.830	43.340	43.640	43.640	6,381,900
2026-10-08	42.900	44.120	42.900	43.650	43.650	8,580,000
2026-10-07	43.180	43.460	42.560	42.880	42.880	8,372,200
2026-10-06	43.250	43.470	42.880	43.250	43.250	7,344,500
2026-10-05	42.880	43.640	42.710	43.510	43.510	10,394,800
2026-10-02	42.370	42.990	42.110	42.940	42.940	7,745,400
2026-10-01	41.600	42.360	41.410	42.140	42.140	10,073,000
2026-09-30	41.880	42.350	41.620	41.620	41.620	11,654,600
2026-09-29	41.490	41.910	41.050	41.740	41.740	10,976,400
2026-09-28	42.070	42.200	41.220	41.860	41.860	14,859,500
2026-09-25	42.490	43.170	42.110	43.110	43.110	8,976,300
2026-09-24	44.130	44.180	42.610	42.670	42.670	9,788,500
2026-09-23	44.160	44.430	43.310	43.910	43.910	9,069,400
2026-09-22	44.140	44.850	44.140	44.270	44.270	7,997,300
2026-09-21	44.470	44.610	43.850	44.000	44.000	10,228,900
2026-09-18	44.660	45.080	44.360	44.710	44.710	18,531,200
2026-09-17	44.780	44.810	44.230	44.510	44.510	9,154,800
2026-09-16	44.660	45.040	44.530	44.570	44.570	8,019,900
2026-09-15	44.000	44.940	43.860	44.630	44.630	9,584,500
2026-09-14	43.510	44.410	43.510	44.200	44.200	9,009,900
2026-09-11	43.450	43.520	42.890	43.400	43.400	7,022,600
2026-09-10	42.730	43.530	42.520	43.090	43.090	9,466,500
2026-09-09	42.860	42.970	42.190	42.840	42.840	11,854,100
2026-09-08	43.640	43.700	43.010	43.150	43.150	8,540,400
2026-09-04	43.780	44.170	43.650	43.820	43.820	12,451,300
2026-09-03	44.400	44.620	43.970	44.080	44.080	8,943,500
2026-09-02	45.340	45.370	44.040	44.420	44.420	10,510,000
2026-09-01	45.970	46.100	44.890	44.990	44.990	7,278,700
2026-08-31	46.510	46.660	45.780	45.920	45.920	12,161,200
2026-08-28	47.150	47.150	46.380	46.860	46.860	5,279,500
2026-08-27	46.990	47.070	46.440	46.700	46.700	7,431,000
2026-08-26	48.940	48.940	47.790	47.810	47.810	6,220,800
2026-08-25	48.860	49.240	48.340	48.730	48.730	7,087,600
2026-08-24	48.100	49.120	48.090	48.920	48.920	11,667,300
2026-08-21	47.600	48.120	47.220	47.790	47.790	12,531,300
2026-08-20	47.070	47.910	46.960	47.490	47.490	9,057,100
2026-08-19	47.280	47.980	47.210	47.430	47.430	11,953,400
2026-08-18	45.930	47.550	45.780	47.380	47.380	16,318,800
2026-08-17	46.500	46.630	45.320	45.520	45.520	9,817,800
2026-08-14	46.510	46.940	46.170	46.820	46.820	7,930,700
2026-08-13	46.440	46.970	46.050	46.680	46.680	9,858,700
2026-08-12	45.430	46.010	45.050	45.980	45.980	8,544,900
2026-08-11	46.370	46.620	45.160	45.530	45.530	9,579,000
2026-08-10	90.330	92.850	90.150	91.430	45.715	11,943,600
2026-08-07	93.790	93.900	89.500	90.360	45.180	17,009,600
2026-08-06	94.000	95.200	92.810	94.160	47.080	13,658,800
2026-08-05	94.910	95.170	93.860	94.460	47.230	8,666,200
2026-08-04	93.520	94.390	92.430	94.180	47.090	13,615,600
2026-08-03	97.350	97.350	92.640	93.550	46.775	14,161,200
2026-07-31	97.400	97.400	96.280	96.380	48.190	7,765,200
2026-07-30	96.540	97.730	95.830	97.650	48.825	13,081,800

Page 1 of 79 · 4,732 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.