Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	129.24	139.02	129.00	134.01	11.168	55,513,200
2015-05-08	134.59	136.50	127.60	128.47	10.706	120,916,800
2015-05-07	140.96	144.35	140.51	143.49	11.958	23,544,000
2015-05-06	141.00	141.99	139.21	140.48	11.707	14,031,600
2015-05-05	141.28	142.14	139.03	140.63	11.719	17,581,200
2015-05-04	140.73	144.00	139.56	141.85	11.821	17,854,800
2015-05-01	137.24	141.84	136.50	141.13	11.761	18,231,600
2015-04-30	138.13	139.35	136.37	137.11	11.426	30,051,600
2015-04-29	140.07	140.99	137.50	139.16	11.597	16,544,400
2015-04-28	142.28	142.49	139.21	140.74	11.728	14,365,200
2015-04-27	142.71	144.69	142.56	143.44	11.953	16,674,000
2015-04-24	140.76	142.53	139.62	141.78	11.815	10,962,000
2015-04-23	140.00	140.70	139.04	140.36	11.697	9,800,400
2015-04-22	140.04	140.15	138.90	139.91	11.659	10,299,600
2015-04-21	140.25	141.50	139.08	139.85	11.654	13,342,800
2015-04-20	138.65	140.82	138.00	139.58	11.632	10,155,600
2015-04-17	136.85	137.80	136.07	136.91	11.409	10,537,200
2015-04-16	137.39	138.47	136.78	138.00	11.500	8,146,800
2015-04-15	136.42	138.29	136.28	137.69	11.474	7,959,600
2015-04-14	137.01	138.43	135.35	135.80	11.317	9,244,800
2015-04-13	138.23	138.66	137.44	137.78	11.482	7,042,800
2015-04-10	137.22	139.01	136.66	138.34	11.528	7,273,200
2015-04-09	138.05	138.63	136.17	137.60	11.467	8,401,200
2015-04-08	137.61	138.62	136.80	137.79	11.483	9,940,800
2015-04-07	138.08	140.24	137.48	137.52	11.460	11,100,000
2015-04-06	134.78	138.96	134.00	137.72	11.477	16,765,200
2015-04-02	136.56	137.33	135.11	135.66	11.305	11,220,000
2015-04-01	138.72	138.72	134.65	136.65	11.388	14,935,200
2015-03-31	139.88	140.33	138.36	138.40	11.533	13,737,600
2015-03-30	138.17	140.55	136.71	140.44	11.703	10,140,000
2015-03-27	136.14	139.28	135.47	137.99	11.499	11,026,800
2015-03-26	135.08	137.32	134.58	136.57	11.381	7,664,400
2015-03-25	139.17	139.84	135.81	136.03	11.336	9,726,000
2015-03-24	139.22	141.28	138.69	138.70	11.558	10,076,400
2015-03-23	138.24	138.85	137.30	137.94	11.495	10,786,800
2015-03-20	139.73	140.58	137.42	137.52	11.460	26,470,800
2015-03-19	136.74	139.79	135.87	138.28	11.523	11,576,400
2015-03-18	136.36	137.27	133.92	136.71	11.393	14,760,000
2015-03-17	137.12	137.89	135.73	136.29	11.358	8,395,200
2015-03-16	136.64	138.46	136.27	138.04	11.503	11,474,400
2015-03-13	137.42	137.89	134.83	135.48	11.290	11,439,600
2015-03-12	137.36	138.95	136.82	137.85	11.488	7,650,000
2015-03-11	135.76	136.83	135.06	135.96	11.330	11,427,600
2015-03-10	136.27	136.61	135.17	135.92	11.327	9,624,000
2015-03-09	137.00	138.99	136.70	137.21	11.434	9,780,000
2015-03-06	139.37	139.71	135.82	136.62	11.385	14,666,400
2015-03-05	138.15	140.68	138.01	140.03	11.669	9,637,200
2015-03-04	140.01	140.49	138.75	139.54	11.628	15,734,400
2015-03-03	140.07	141.73	140.00	140.69	11.724	20,542,800
2015-03-02	142.18	142.99	139.69	141.23	11.769	27,466,800
2015-02-27	139.14	143.90	137.72	141.12	11.760	74,629,200
2015-02-26	124.06	125.01	122.30	124.74	10.395	25,777,200
2015-02-25	125.27	126.00	122.46	123.79	10.316	10,903,200
2015-02-24	123.30	125.61	123.20	124.81	10.401	13,258,800
2015-02-23	121.61	122.37	120.71	122.12	10.177	9,225,600
2015-02-20	121.22	121.43	119.42	121.26	10.105	6,667,200
2015-02-19	120.22	121.92	119.85	121.13	10.094	7,034,400
2015-02-18	118.59	120.61	118.01	120.28	10.023	6,793,200
2015-02-17	117.04	119.15	116.55	118.71	9.893	6,180,000
2015-02-13	119.61	119.61	116.35	117.74	9.812	9,644,400

← NewerPage 49 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.