Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	118.88	119.74	118.02	119.51	9.959	7,093,200
2015-02-11	118.50	119.41	118.11	118.99	9.916	7,935,600
2015-02-10	116.11	118.84	116.06	118.49	9.874	6,132,000
2015-02-09	116.56	117.13	115.26	115.94	9.662	7,965,600
2015-02-06	118.28	118.64	116.40	117.15	9.763	6,153,600
2015-02-05	118.95	119.99	117.72	118.37	9.864	7,984,800
2015-02-04	116.35	119.54	116.11	118.73	9.894	10,888,800
2015-02-03	116.40	118.35	115.62	116.67	9.723	12,416,400
2015-02-02	116.79	117.62	114.70	117.55	9.796	10,773,600
2015-01-30	119.53	119.86	116.58	116.95	9.746	12,264,000
2015-01-29	119.71	120.84	118.93	120.77	10.064	9,273,600
2015-01-28	119.40	122.27	119.03	119.21	9.934	14,294,400
2015-01-27	119.00	119.70	117.69	118.81	9.901	10,158,000
2015-01-26	119.61	120.01	118.03	119.95	9.996	9,871,200
2015-01-23	120.22	120.86	119.03	119.31	9.943	10,422,000
2015-01-22	118.97	120.15	116.85	119.99	9.999	10,902,000
2015-01-21	117.58	119.01	116.25	118.54	9.878	9,073,200
2015-01-20	118.97	119.17	116.95	117.44	9.787	12,285,600
2015-01-16	115.89	118.97	115.89	118.89	9.908	11,386,800
2015-01-15	118.59	118.78	115.66	116.26	9.688	12,778,800
2015-01-14	113.59	118.06	113.50	117.74	9.812	18,710,400
2015-01-13	112.52	116.25	112.04	113.11	9.426	21,057,600
2015-01-12	116.74	117.57	111.92	111.96	9.330	30,708,000
2015-01-09	118.16	118.25	116.28	117.04	9.753	12,436,800
2015-01-08	117.35	118.70	116.48	117.71	9.809	18,096,000
2015-01-07	112.43	116.00	112.43	115.96	9.663	18,237,600
2015-01-06	109.45	113.99	109.27	112.28	9.357	23,097,600
2015-01-05	108.17	109.80	108.14	109.43	9.119	13,029,600
2015-01-02	109.40	109.89	106.77	108.16	9.013	7,845,600
2014-12-31	110.33	111.25	108.30	108.35	9.029	6,579,600
2014-12-30	110.63	111.29	109.55	109.58	9.132	6,241,200
2014-12-29	111.26	111.64	109.78	111.22	9.268	6,183,600
2014-12-26	112.45	112.99	111.42	111.51	9.293	4,220,400
2014-12-24	112.07	113.49	111.82	112.56	9.380	3,320,400
2014-12-23	112.97	113.32	110.88	112.04	9.337	7,339,200
2014-12-22	111.67	113.44	111.24	112.13	9.344	8,569,200
2014-12-19	112.03	113.04	110.96	111.63	9.303	24,252,000
2014-12-18	109.95	112.13	108.76	112.13	9.344	13,362,000
2014-12-17	106.78	109.10	105.35	108.56	9.047	10,821,600
2014-12-16	106.49	110.20	105.74	106.24	8.853	14,805,600
2014-12-15	106.01	106.36	104.48	105.01	8.751	13,816,800
2014-12-12	107.28	108.33	105.03	105.11	8.759	9,386,400
2014-12-11	107.05	109.57	105.84	108.39	9.033	11,800,800
2014-12-10	106.00	107.77	105.97	106.51	8.876	10,995,600
2014-12-09	105.36	106.50	103.18	106.41	8.868	14,948,400
2014-12-08	106.76	108.18	105.70	106.52	8.877	11,582,400
2014-12-05	107.33	107.60	106.24	106.69	8.891	12,003,600
2014-12-04	107.16	107.97	105.44	106.61	8.884	14,991,600
2014-12-03	109.43	109.56	105.85	106.96	8.913	28,554,000
2014-12-02	110.66	111.20	108.30	109.58	9.132	13,717,200
2014-12-01	110.97	112.28	110.38	111.30	9.275	9,705,600
2014-11-28	111.15	113.50	110.62	112.15	9.346	5,472,000
2014-11-26	110.31	110.73	109.58	110.39	9.199	5,442,000
2014-11-25	109.38	110.94	108.96	110.45	9.204	9,950,400
2014-11-24	109.45	110.05	108.41	108.79	9.066	11,384,400
2014-11-21	111.51	111.51	108.67	109.45	9.121	15,969,600
2014-11-20	109.88	110.69	109.38	110.19	9.183	7,846,800
2014-11-19	109.96	110.45	109.29	110.30	9.192	6,654,000
2014-11-18	109.51	110.67	108.61	109.75	9.146	8,815,200
2014-11-17	107.97	110.09	107.65	110.07	9.173	8,948,400

← NewerPage 50 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.