Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	152.00	154.55	151.51	154.00	12.833	20,292,000
2015-08-04	155.52	155.52	151.60	151.72	12.643	21,579,600
2015-08-03	154.61	155.83	153.55	155.81	12.984	14,155,200
2015-07-31	153.17	154.07	152.43	153.55	12.796	9,470,400
2015-07-30	150.98	152.53	149.60	152.18	12.682	7,737,600
2015-07-29	149.94	151.87	149.22	151.32	12.610	9,979,200
2015-07-28	148.92	150.58	147.48	149.99	12.499	10,284,000
2015-07-27	148.74	149.55	147.23	148.76	12.397	11,732,400
2015-07-24	147.44	149.27	147.32	148.89	12.408	10,586,400
2015-07-23	147.56	149.76	146.54	148.53	12.378	10,767,600
2015-07-22	144.86	148.90	144.58	147.85	12.321	13,639,200
2015-07-21	142.86	144.42	142.08	144.05	12.004	12,163,200
2015-07-20	140.14	143.16	140.14	142.75	11.896	8,726,400
2015-07-17	140.16	140.16	138.18	140.06	11.672	7,246,800
2015-07-16	140.46	140.85	138.64	139.68	11.640	9,518,400
2015-07-15	140.50	141.97	139.86	140.12	11.677	8,492,400
2015-07-14	139.53	141.26	139.45	140.88	11.740	19,066,800
2015-07-13	137.47	139.55	137.01	139.39	11.616	9,891,600
2015-07-10	134.68	136.47	133.92	136.11	11.343	9,165,600
2015-07-09	135.76	135.88	133.40	133.44	11.120	7,818,000
2015-07-08	135.84	135.84	133.07	133.80	11.150	10,477,200
2015-07-07	135.26	136.76	133.67	136.34	11.362	12,181,200
2015-07-06	131.81	134.86	131.74	134.82	11.235	14,943,600
2015-07-02	134.34	134.69	132.17	133.60	11.133	8,656,800
2015-07-01	134.35	134.84	132.87	134.50	11.208	11,029,200
2015-06-30	135.73	135.92	133.50	134.02	11.168	11,278,800
2015-06-29	138.17	139.01	133.97	134.39	11.199	12,392,400
2015-06-26	137.99	139.65	137.03	139.41	11.618	30,207,600
2015-06-25	133.43	137.23	132.03	136.77	11.398	17,835,600
2015-06-24	133.44	133.44	132.19	132.96	11.080	10,110,000
2015-06-23	134.85	134.85	132.07	133.40	11.117	9,764,400
2015-06-22	134.80	135.30	133.37	133.50	11.125	8,797,200
2015-06-19	133.86	135.27	132.62	133.72	11.143	18,334,800
2015-06-18	132.62	134.49	132.46	133.86	11.155	12,478,800
2015-06-17	132.50	132.74	131.10	132.25	11.021	11,414,400
2015-06-16	128.27	133.40	128.27	132.18	11.015	16,544,400
2015-06-15	127.96	128.37	126.33	126.91	10.576	10,668,000
2015-06-12	128.69	129.91	128.20	128.39	10.699	16,983,600
2015-06-11	126.88	127.91	125.95	127.17	10.598	15,892,800
2015-06-10	125.44	127.52	124.78	127.03	10.586	17,515,200
2015-06-09	125.26	125.82	124.18	124.88	10.407	10,122,000
2015-06-08	125.43	125.95	124.53	125.49	10.458	15,476,400
2015-06-05	126.89	126.90	125.42	125.55	10.463	11,488,800
2015-06-04	125.30	127.96	125.30	127.18	10.598	16,527,600
2015-06-03	126.14	126.67	125.24	125.97	10.498	15,366,000
2015-06-02	126.73	127.23	125.56	126.12	10.510	16,179,600
2015-06-01	127.82	128.17	126.37	127.17	10.598	15,769,200
2015-05-29	128.76	129.55	127.01	127.28	10.607	27,607,200
2015-05-28	129.64	130.25	128.83	129.20	10.767	9,940,800
2015-05-27	127.58	130.88	127.54	130.04	10.837	23,319,600
2015-05-26	128.70	129.38	126.37	127.66	10.638	15,464,400
2015-05-22	129.49	130.18	129.04	129.41	10.784	13,446,000
2015-05-21	129.27	130.48	129.02	130.21	10.851	12,609,600
2015-05-20	130.35	130.35	128.59	129.24	10.770	13,884,000
2015-05-19	131.70	132.85	129.81	130.30	10.858	12,274,800
2015-05-18	131.63	132.69	130.82	131.26	10.938	10,815,600
2015-05-15	132.96	133.56	131.73	132.32	11.027	11,478,000
2015-05-14	131.13	132.77	130.40	132.64	11.053	26,426,400
2015-05-13	131.59	133.00	129.52	129.94	10.828	26,330,400
2015-05-12	133.10	133.84	131.13	131.92	10.993	28,122,000

← NewerPage 48 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.