Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	154.96	157.87	154.64	157.37	13.114	10,219,200
2016-07-18	158.90	159.47	152.75	155.54	12.962	24,262,800
2016-07-15	162.53	162.67	159.92	161.60	13.467	7,768,800
2016-07-14	162.09	162.20	160.68	162.11	13.509	6,139,200
2016-07-13	161.39	162.77	160.34	161.78	13.482	8,306,400
2016-07-12	161.09	161.64	160.00	160.79	13.399	10,066,800
2016-07-11	161.50	162.56	160.36	161.00	13.417	8,466,000
2016-07-08	161.92	162.19	160.99	161.50	13.458	9,631,200
2016-07-07	161.78	162.33	160.10	161.12	13.427	9,321,600
2016-07-06	160.69	161.72	160.05	161.26	13.438	14,722,800
2016-07-05	159.46	161.98	158.99	160.91	13.409	8,307,600
2016-07-01	160.92	161.91	159.49	159.73	13.311	8,143,200
2016-06-30	158.19	160.85	156.74	160.71	13.393	17,826,000
2016-06-29	154.89	157.86	154.69	157.85	13.154	11,769,600
2016-06-28	154.62	155.46	153.01	154.46	12.872	12,051,600
2016-06-27	153.04	155.29	151.35	154.81	12.901	20,161,200
2016-06-24	152.15	155.53	152.15	153.44	12.787	46,851,600
2016-06-23	158.50	158.60	155.96	157.42	13.118	11,800,800
2016-06-22	157.40	157.67	156.54	156.93	13.078	12,493,200
2016-06-21	156.52	158.34	155.96	157.83	13.153	14,768,400
2016-06-20	156.60	157.27	155.98	156.17	13.014	23,679,600
2016-06-17	155.51	156.67	154.12	155.98	12.998	30,103,200
2016-06-16	152.89	156.45	152.09	155.82	12.985	20,114,400
2016-06-15	153.80	155.50	153.56	153.63	12.803	20,463,600
2016-06-14	150.74	153.50	149.36	152.98	12.748	26,500,800
2016-06-13	153.54	153.59	150.73	150.78	12.565	19,359,600
2016-06-10	153.95	154.98	152.87	153.54	12.795	13,995,600
2016-06-09	155.60	158.69	153.04	155.01	12.918	53,162,400
2016-06-08	153.51	156.93	153.01	155.18	12.932	44,127,600
2016-06-07	155.10	155.33	153.14	153.82	12.818	27,046,800
2016-06-06	152.64	155.15	152.49	154.36	12.863	42,560,400
2016-06-03	152.35	153.49	151.59	152.86	12.738	12,271,200
2016-06-02	151.02	152.49	150.72	152.46	12.705	9,296,400
2016-06-01	150.10	152.09	149.50	151.40	12.617	17,096,400
2016-05-31	150.47	151.28	149.13	150.00	12.500	17,211,600
2016-05-27	150.29	151.00	149.84	150.51	12.543	7,933,200
2016-05-26	149.74	150.82	149.74	150.01	12.501	9,546,000
2016-05-25	149.77	151.05	149.00	149.53	12.461	15,700,800
2016-05-24	149.24	150.56	148.69	150.11	12.509	14,220,000
2016-05-23	148.13	149.06	147.71	148.33	12.361	11,937,600
2016-05-20	148.54	149.37	147.57	147.90	12.325	11,212,800
2016-05-19	147.73	149.30	147.49	148.46	12.372	9,565,200
2016-05-18	148.93	150.73	148.35	148.82	12.402	22,009,200
2016-05-17	150.00	150.66	148.75	149.30	12.442	16,345,200
2016-05-16	148.50	150.99	148.50	150.72	12.560	10,201,200
2016-05-13	149.50	150.17	147.78	148.61	12.384	11,016,000
2016-05-12	150.83	151.40	149.08	150.17	12.514	17,400,000
2016-05-11	152.27	153.36	149.55	150.43	12.536	19,998,000
2016-05-10	151.00	153.96	151.00	153.10	12.758	44,934,000
2016-05-09	148.48	149.60	147.62	148.79	12.399	12,559,200
2016-05-06	145.71	148.64	145.11	148.13	12.344	16,884,000
2016-05-05	147.21	147.86	145.18	145.95	12.163	10,130,400
2016-05-04	145.07	147.30	144.28	146.35	12.196	13,126,800
2016-05-03	147.08	147.75	145.50	146.32	12.193	14,892,000
2016-05-02	144.41	150.70	144.35	147.93	12.328	43,977,600
2016-04-29	143.67	145.88	140.00	144.22	12.018	61,977,600
2016-04-28	123.78	128.26	123.58	127.84	10.653	39,050,400
2016-04-27	123.66	124.08	120.91	123.43	10.286	23,136,000
2016-04-26	124.80	125.27	123.57	123.78	10.315	13,149,600
2016-04-25	122.32	125.67	121.52	124.92	10.410	15,220,800

← NewerPage 44 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.