Monster Beverage Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 70.420 | 72.620 | 68.510 | 69.730 | 34.865 | 28,199,600 |
| 2025-11-06 | 67.330 | 67.710 | 65.880 | 66.310 | 33.155 | 20,265,800 |
| 2025-11-05 | 66.920 | 67.960 | 66.920 | 67.870 | 33.935 | 10,659,200 |
| 2025-11-04 | 66.890 | 66.950 | 65.920 | 66.870 | 33.435 | 10,849,000 |
| 2025-11-03 | 66.820 | 67.070 | 66.290 | 66.510 | 33.255 | 8,660,200 |
| 2025-10-31 | 66.250 | 67.070 | 65.880 | 66.830 | 33.415 | 10,007,400 |
| 2025-10-30 | 66.870 | 67.450 | 66.270 | 66.570 | 33.285 | 17,451,000 |
| 2025-10-29 | 68.870 | 68.920 | 66.410 | 66.560 | 33.280 | 11,593,800 |
| 2025-10-28 | 69.160 | 69.540 | 68.470 | 69.320 | 34.660 | 6,944,200 |
| 2025-10-27 | 70.160 | 70.160 | 69.590 | 69.680 | 34.840 | 7,873,000 |
| 2025-10-24 | 70.260 | 70.380 | 69.450 | 69.690 | 34.845 | 4,802,600 |
| 2025-10-23 | 69.590 | 69.970 | 69.130 | 69.890 | 34.945 | 6,085,800 |
← NewerPage 5 of 5 · 252 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.