Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	139.43	139.47	137.10	137.97	11.498	10,324,800
2016-01-26	140.24	141.40	138.31	139.05	11.588	9,579,600
2016-01-25	143.26	143.85	139.89	140.09	11.674	11,926,800
2016-01-22	139.58	144.41	137.80	144.16	12.013	19,852,800
2016-01-21	141.57	142.00	136.83	138.02	11.502	20,631,600
2016-01-20	143.30	143.47	135.46	140.02	11.668	22,365,600
2016-01-19	143.11	146.01	142.58	144.76	12.063	14,564,400
2016-01-15	138.89	142.11	138.43	141.13	11.761	17,792,400
2016-01-14	144.24	144.85	140.58	142.42	11.868	13,843,200
2016-01-13	146.09	149.38	143.42	143.67	11.973	15,638,400
2016-01-12	146.79	149.32	146.22	147.30	12.275	15,139,200
2016-01-11	145.79	147.75	144.25	146.04	12.170	12,810,000
2016-01-08	145.34	146.07	143.96	144.25	12.021	10,057,200
2016-01-07	143.66	146.36	143.15	145.20	12.100	14,834,400
2016-01-06	143.94	146.70	142.60	146.30	12.192	17,827,200
2016-01-05	144.34	146.37	144.28	146.07	12.173	11,066,400
2016-01-04	146.52	147.63	142.07	144.34	12.028	15,956,400
2015-12-31	149.46	150.91	148.29	148.96	12.413	8,658,000
2015-12-30	149.90	151.11	148.80	150.24	12.520	7,087,200
2015-12-29	149.09	151.06	148.53	150.17	12.514	6,789,600
2015-12-28	148.63	149.29	147.13	148.16	12.347	5,262,000
2015-12-24	147.84	149.70	147.53	148.82	12.402	4,020,000
2015-12-23	148.76	149.90	147.32	147.47	12.289	8,928,000
2015-12-22	148.11	148.29	145.62	147.50	12.292	9,064,800
2015-12-21	147.21	149.17	145.95	147.48	12.290	11,276,400
2015-12-18	149.04	150.00	145.54	145.84	12.153	48,848,400
2015-12-17	154.41	154.41	149.63	150.29	12.524	12,374,400
2015-12-16	153.18	154.22	150.79	153.31	12.776	9,556,800
2015-12-15	152.63	153.82	150.90	152.58	12.715	11,119,200
2015-12-14	149.90	152.14	149.22	151.91	12.659	10,104,000
2015-12-11	150.02	151.87	149.14	149.74	12.478	11,114,400
2015-12-10	151.29	153.57	151.02	151.83	12.653	8,974,800
2015-12-09	155.48	156.42	150.58	152.00	12.667	16,117,200
2015-12-08	154.74	157.62	153.51	156.50	13.042	14,067,600
2015-12-07	160.19	160.50	154.40	155.58	12.965	19,150,800
2015-12-04	153.09	158.27	153.09	156.70	13.058	13,802,400
2015-12-03	154.35	158.06	152.11	153.07	12.756	13,128,000
2015-12-02	157.00	157.79	154.50	154.81	12.901	10,690,800
2015-12-01	155.55	158.26	155.01	157.22	13.102	11,740,800
2015-11-30	156.71	158.35	154.35	154.61	12.884	14,530,800
2015-11-27	156.41	157.66	155.59	156.54	13.045	4,977,600
2015-11-25	152.19	157.02	151.55	156.41	13.034	14,022,000
2015-11-24	150.58	152.86	149.10	152.26	12.688	12,268,800
2015-11-23	148.60	152.32	148.51	150.41	12.534	15,193,200
2015-11-20	150.39	150.44	147.42	148.09	12.341	17,821,200
2015-11-19	148.93	149.93	147.95	149.36	12.447	8,978,400
2015-11-18	145.57	149.34	145.46	149.13	12.428	9,148,800
2015-11-17	147.50	149.15	144.85	145.61	12.134	9,806,400
2015-11-16	147.15	147.52	145.02	147.47	12.289	8,856,000
2015-11-13	148.02	150.00	146.15	146.73	12.228	10,845,600
2015-11-12	151.93	151.93	147.14	148.46	12.372	12,394,800
2015-11-11	153.16	153.90	150.12	152.05	12.671	19,149,600
2015-11-10	149.12	152.54	147.51	151.89	12.658	17,697,600
2015-11-09	149.76	149.97	146.74	149.05	12.421	18,296,400
2015-11-06	143.00	152.87	143.00	150.24	12.520	49,952,400
2015-11-05	133.53	133.77	130.83	132.24	11.020	20,358,000
2015-11-04	134.50	134.93	131.24	132.82	11.068	18,745,200
2015-11-03	134.09	136.50	132.53	134.70	11.225	13,417,200
2015-11-02	135.95	136.39	133.35	134.98	11.248	9,470,400
2015-10-30	136.73	138.09	136.00	136.32	11.360	13,038,000

← NewerPage 46 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.