Monster Beverage Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 97.450 | 99.290 | 96.960 | 97.230 | 48.615 | 9,104,400 |
| 2026-07-28 | 97.460 | 99.170 | 97.020 | 97.740 | 48.870 | 14,104,200 |
| 2026-07-27 | 94.210 | 95.610 | 94.000 | 95.330 | 47.665 | 7,548,600 |
| 2026-07-24 | 93.460 | 93.990 | 92.950 | 93.490 | 46.745 | 11,897,600 |
| 2026-07-23 | 94.270 | 94.540 | 93.120 | 93.560 | 46.780 | 7,738,000 |
← NewerPage 2 of 2 · 65 trading days
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.