Monster Beverage Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 77.320 | 78.340 | 76.760 | 77.120 | 38.560 | 6,541,000 |
| 2026-04-30 | 77.190 | 77.930 | 76.700 | 77.070 | 38.535 | 9,118,400 |
| 2026-04-29 | 76.890 | 77.070 | 76.130 | 76.890 | 38.445 | 6,092,200 |
| 2026-04-28 | 77.860 | 78.370 | 77.060 | 77.190 | 38.595 | 8,020,600 |
| 2026-04-27 | 78.020 | 78.310 | 76.810 | 76.860 | 38.430 | 6,795,400 |
| 2026-04-24 | 77.550 | 78.250 | 77.230 | 78.230 | 39.115 | 8,401,600 |
| 2026-04-23 | 76.570 | 78.000 | 76.320 | 77.560 | 38.780 | 7,710,400 |
← NewerPage 3 of 3 · 127 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.