Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	87.500	87.860	85.980	86.370	7.198	31,446,000
2014-08-21	88.400	89.160	87.220	87.500	7.292	25,132,800
2014-08-20	89.100	89.770	87.890	88.490	7.374	23,854,800
2014-08-19	88.660	89.620	88.040	89.040	7.420	38,284,800
2014-08-18	91.990	92.330	88.100	88.440	7.370	81,981,600
2014-08-15	92.440	94.930	90.030	93.490	7.791	236,193,600
2014-08-14	71.230	71.840	70.900	71.650	5.971	23,739,600
2014-08-13	70.860	71.330	70.670	71.150	5.929	9,117,600
2014-08-12	70.220	70.860	70.030	70.700	5.892	13,792,800
2014-08-11	69.870	70.560	69.000	70.140	5.845	16,274,400
2014-08-08	69.360	71.200	68.490	69.450	5.788	38,805,600
2014-08-07	66.310	66.500	64.870	65.100	5.425	19,983,600
2014-08-06	64.270	66.240	64.270	66.040	5.503	19,633,200
2014-08-05	65.210	65.930	64.450	65.110	5.426	17,961,600
2014-08-04	65.490	65.950	65.020	65.550	5.463	14,496,000
2014-08-01	64.250	65.610	64.170	65.210	5.434	20,160,000
2014-07-31	64.520	64.880	63.820	63.960	5.330	25,599,600
2014-07-30	65.550	65.630	64.320	64.860	5.405	16,777,200
2014-07-29	65.080	65.660	64.830	65.090	5.424	12,786,000
2014-07-28	65.170	66.160	64.510	65.000	5.417	24,697,200
2014-07-25	66.530	67.240	66.400	67.010	5.584	12,682,800
2014-07-24	65.740	66.850	65.500	66.670	5.556	15,261,600
2014-07-23	65.480	66.070	64.920	65.420	5.452	14,220,000
2014-07-22	64.730	66.340	64.720	65.450	5.454	19,918,800
2014-07-21	66.180	66.700	64.620	64.740	5.395	30,891,600
2014-07-18	66.700	67.850	66.250	67.810	5.651	13,815,600
2014-07-17	66.990	67.000	66.220	66.280	5.523	22,632,000
2014-07-16	68.520	68.990	67.000	67.050	5.588	22,774,800
2014-07-15	70.000	70.330	68.060	69.070	5.756	26,826,000
2014-07-14	70.980	71.400	70.190	70.310	5.859	14,526,000
2014-07-11	71.380	72.000	70.150	71.000	5.917	12,392,400
2014-07-10	68.270	70.940	67.670	70.860	5.905	17,736,000
2014-07-09	69.360	69.850	68.880	68.980	5.748	15,490,800
2014-07-08	69.890	69.970	69.170	69.350	5.779	15,859,200
2014-07-07	70.150	70.540	69.650	69.970	5.831	9,723,600
2014-07-03	70.030	70.620	69.930	70.150	5.846	12,474,000
2014-07-02	70.000	71.030	69.780	69.850	5.821	10,600,800
2014-07-01	70.890	70.960	69.790	70.140	5.845	10,387,200
2014-06-30	69.400	71.060	69.280	71.030	5.919	20,751,600
2014-06-27	69.890	70.240	69.110	69.250	5.771	19,260,000
2014-06-26	70.450	70.450	69.820	69.870	5.823	9,399,600
2014-06-25	71.210	71.370	70.220	70.450	5.871	10,852,800
2014-06-24	72.920	72.920	71.170	71.220	5.935	16,596,000
2014-06-23	72.740	73.380	72.380	73.250	6.104	16,363,200
2014-06-20	72.900	72.940	71.940	72.690	6.058	20,623,200
2014-06-19	72.500	73.240	72.000	72.750	6.063	25,311,600
2014-06-18	70.170	71.970	69.980	71.380	5.948	19,144,800
2014-06-17	70.000	70.470	69.050	70.240	5.853	11,895,600
2014-06-16	68.800	70.640	68.360	70.380	5.865	19,898,400
2014-06-13	70.000	70.050	67.920	68.870	5.739	26,962,800
2014-06-12	70.000	70.830	69.650	70.630	5.886	12,384,000
2014-06-11	69.390	70.710	69.360	70.020	5.835	11,960,400
2014-06-10	68.350	70.200	68.010	69.900	5.825	16,078,800
2014-06-09	68.380	68.420	67.930	68.280	5.690	9,535,200
2014-06-06	68.260	68.490	67.900	68.270	5.689	12,426,000
2014-06-05	68.040	68.560	67.630	68.020	5.668	20,515,200
2014-06-04	67.560	68.230	66.860	68.100	5.675	22,818,000
2014-06-03	68.500	68.500	66.270	66.740	5.562	41,988,000
2014-06-02	69.280	69.900	68.580	69.000	5.750	14,506,800
2014-05-30	69.080	69.580	68.720	69.380	5.782	13,287,600

← NewerPage 52 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.