Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	107.97	110.09	107.65	110.07	9.173	8,948,400
2014-11-14	108.33	108.56	107.15	107.92	8.993	5,812,800
2014-11-13	108.37	109.58	106.81	108.16	9.013	14,581,200
2014-11-12	106.46	108.02	105.79	107.91	8.993	8,220,000
2014-11-11	107.57	107.89	106.41	107.01	8.918	9,928,800
2014-11-10	108.12	108.60	106.31	107.76	8.980	15,001,200
2014-11-07	103.77	108.57	102.95	108.39	9.033	34,338,000
2014-11-06	99.740	101.40	99.610	100.48	8.373	19,568,400
2014-11-05	100.98	102.27	98.650	99.170	8.264	13,158,000
2014-11-04	101.50	101.52	99.970	100.04	8.337	10,876,800
2014-11-03	100.85	102.87	100.78	101.23	8.436	11,665,200
2014-10-31	101.20	101.38	99.230	100.88	8.407	13,315,200
2014-10-30	98.290	99.380	97.590	99.100	8.258	10,068,000
2014-10-29	97.510	99.080	97.330	98.650	8.221	13,290,000
2014-10-28	98.210	98.340	97.250	97.450	8.121	13,394,400
2014-10-27	97.250	97.990	97.140	97.890	8.158	6,718,800
2014-10-24	98.340	98.490	97.140	97.890	8.158	7,962,000
2014-10-23	98.970	99.530	97.330	97.630	8.136	10,922,400
2014-10-22	98.670	98.890	97.830	98.190	8.183	13,281,600
2014-10-21	95.230	99.050	95.230	98.360	8.197	25,428,000
2014-10-20	92.010	95.370	91.810	95.330	7.944	13,006,800
2014-10-17	91.230	92.800	90.720	92.110	7.676	12,396,000
2014-10-16	90.050	91.330	89.560	90.830	7.569	14,908,800
2014-10-15	93.790	94.750	91.020	91.420	7.618	29,092,800
2014-10-14	93.660	95.070	93.120	94.480	7.873	15,410,400
2014-10-13	94.330	94.550	92.810	92.920	7.743	12,310,800
2014-10-10	95.560	96.900	94.810	94.840	7.903	15,435,600
2014-10-09	96.730	97.100	94.910	95.470	7.956	24,927,600
2014-10-08	92.810	96.880	92.140	96.470	8.039	24,747,600
2014-10-07	91.650	93.220	91.530	92.430	7.703	16,986,000
2014-10-06	92.440	92.500	91.150	92.370	7.698	16,029,600
2014-10-03	90.960	92.530	90.580	92.030	7.669	35,536,800
2014-10-02	90.810	91.400	89.790	90.550	7.546	12,745,200
2014-10-01	91.600	91.600	90.190	90.530	7.544	14,217,600
2014-09-30	90.960	92.350	90.760	91.670	7.639	15,961,200
2014-09-29	89.500	91.680	89.500	91.330	7.611	10,185,600
2014-09-26	89.340	90.650	88.940	90.530	7.544	8,916,000
2014-09-25	91.800	91.800	88.930	89.530	7.461	12,268,800
2014-09-24	90.570	92.060	90.570	91.680	7.640	12,164,400
2014-09-23	92.360	92.500	90.500	90.530	7.544	11,012,400
2014-09-22	90.990	92.770	90.760	92.380	7.698	21,693,600
2014-09-19	90.980	90.980	89.550	89.780	7.482	35,336,400
2014-09-18	91.070	91.350	89.790	90.440	7.537	9,618,000
2014-09-17	90.710	91.460	90.320	90.820	7.568	8,612,400
2014-09-16	89.600	90.750	89.140	90.590	7.549	10,123,200
2014-09-15	89.650	90.010	89.150	90.000	7.500	7,593,600
2014-09-12	90.980	91.150	89.510	89.890	7.491	10,333,200
2014-09-11	91.170	91.660	90.680	90.960	7.580	12,919,200
2014-09-10	89.560	91.830	89.550	91.610	7.634	16,032,000
2014-09-09	89.550	90.430	89.370	89.690	7.474	19,041,600
2014-09-08	88.940	89.970	88.520	89.910	7.493	13,062,000
2014-09-05	88.830	89.290	88.200	89.220	7.435	10,113,600
2014-09-04	90.320	90.530	88.790	88.830	7.403	14,720,400
2014-09-03	89.700	90.720	89.090	90.350	7.529	14,991,600
2014-09-02	88.800	90.910	88.520	89.770	7.481	23,451,600
2014-08-29	88.510	88.750	87.700	88.410	7.368	12,751,200
2014-08-28	86.310	88.220	86.010	88.160	7.347	15,349,200
2014-08-27	86.720	87.360	86.340	86.550	7.213	11,278,800
2014-08-26	86.250	88.060	86.250	87.010	7.251	17,659,200
2014-08-25	86.760	87.490	86.280	86.400	7.200	15,435,600

← NewerPage 51 of 79 · 4,733 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.