Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	68.720	69.310	68.450	69.020	5.752	10,170,000
2014-05-28	68.960	69.480	68.240	68.470	5.706	14,960,400
2014-05-27	69.670	69.900	68.420	68.660	5.722	14,834,400
2014-05-23	69.530	69.860	69.080	69.670	5.806	6,349,200
2014-05-22	69.640	69.850	69.130	69.360	5.780	10,609,200
2014-05-21	69.840	70.490	69.140	69.780	5.815	11,463,600
2014-05-20	69.750	69.980	68.930	69.450	5.788	12,105,600
2014-05-19	70.200	71.290	69.910	70.450	5.871	9,110,400
2014-05-16	70.260	70.770	69.390	70.550	5.879	11,137,200
2014-05-15	70.170	70.500	69.570	70.250	5.854	13,545,600
2014-05-14	70.220	70.870	69.540	70.330	5.861	10,598,400
2014-05-13	70.370	70.980	69.950	70.060	5.838	16,536,000
2014-05-12	67.490	70.460	67.190	70.100	5.842	23,708,400
2014-05-09	63.750	67.730	63.000	66.990	5.583	39,902,400
2014-05-08	65.030	66.860	65.000	66.120	5.510	20,139,600
2014-05-07	66.150	66.800	65.140	65.180	5.432	21,432,000
2014-05-06	66.360	66.840	65.800	66.050	5.504	6,877,200
2014-05-05	66.070	67.130	65.780	66.520	5.543	9,547,200
2014-05-02	67.230	67.250	66.250	66.920	5.577	7,455,600
2014-05-01	67.060	67.190	66.230	66.980	5.582	6,051,600
2014-04-30	66.230	67.360	65.580	66.960	5.580	10,174,800
2014-04-29	66.920	67.160	66.270	66.440	5.537	7,772,400
2014-04-28	66.170	66.780	65.520	66.740	5.562	13,522,800
2014-04-25	67.080	67.510	65.380	65.780	5.482	12,109,200
2014-04-24	67.620	67.820	66.490	66.750	5.563	9,831,600
2014-04-23	67.650	67.830	66.710	67.080	5.590	9,555,600
2014-04-22	67.140	68.140	66.800	67.760	5.647	11,114,400
2014-04-21	67.270	67.500	65.920	67.230	5.603	9,734,400
2014-04-17	65.530	67.680	64.990	67.550	5.629	19,202,400
2014-04-16	63.560	65.510	63.560	65.420	5.452	17,854,800
2014-04-15	64.390	64.990	63.160	63.870	5.323	14,403,600
2014-04-14	64.200	64.910	63.300	63.990	5.333	11,491,200
2014-04-11	63.530	64.890	63.200	63.270	5.273	30,109,200
2014-04-10	68.180	68.740	63.910	64.040	5.337	39,499,200
2014-04-09	66.220	69.080	65.830	68.890	5.741	24,481,200
2014-04-08	66.710	67.000	65.430	65.850	5.488	15,318,000
2014-04-07	66.400	67.250	65.710	66.830	5.569	14,985,600
2014-04-04	68.240	68.870	66.580	66.660	5.555	22,117,200
2014-04-03	69.590	69.730	67.960	68.010	5.668	16,618,800
2014-04-02	70.940	71.220	69.570	69.650	5.804	10,167,600
2014-04-01	69.740	71.520	69.540	71.050	5.921	14,973,600
2014-03-31	69.940	70.380	69.390	69.450	5.788	14,830,800
2014-03-28	69.090	69.760	68.730	69.490	5.791	9,400,800
2014-03-27	68.220	68.920	68.070	68.560	5.713	12,475,200
2014-03-26	68.390	68.990	68.170	68.180	5.682	11,376,000
2014-03-25	68.510	69.280	67.860	68.200	5.683	14,307,600
2014-03-24	69.080	69.280	67.720	67.890	5.658	17,456,400
2014-03-21	70.490	70.900	68.640	68.830	5.736	25,537,200
2014-03-20	69.180	69.980	68.920	69.650	5.804	10,057,200
2014-03-19	71.100	71.500	69.240	69.620	5.802	13,693,200
2014-03-18	71.010	71.590	70.840	70.990	5.916	9,944,400
2014-03-17	70.570	71.310	70.110	70.910	5.909	18,972,000
2014-03-14	70.080	70.930	69.990	70.060	5.838	15,856,800
2014-03-13	73.510	73.600	69.720	70.150	5.846	24,856,800
2014-03-12	73.120	73.520	72.660	73.280	6.107	9,427,200
2014-03-11	73.100	74.020	72.900	73.700	6.142	15,966,000
2014-03-10	73.320	73.540	72.860	73.320	6.110	9,028,800
2014-03-07	72.930	73.590	72.530	73.390	6.116	17,432,400
2014-03-06	73.930	74.170	72.780	72.840	6.070	14,242,800
2014-03-05	74.180	74.230	73.290	73.440	6.120	15,247,200

← NewerPage 53 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.