Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	72.810	74.550	72.810	74.470	6.206	28,764,000
2014-03-03	73.340	73.920	72.210	72.590	6.049	24,776,400
2014-02-28	74.680	75.490	72.800	74.000	6.167	50,948,400
2014-02-27	72.040	72.070	70.690	71.160	5.930	25,245,600
2014-02-26	71.590	71.890	70.920	71.000	5.917	16,432,800
2014-02-25	73.530	73.750	71.160	71.390	5.949	30,264,000
2014-02-24	75.000	75.630	74.440	74.520	6.210	23,014,800
2014-02-21	75.160	75.410	74.250	74.790	6.233	20,576,400
2014-02-20	73.180	75.040	73.180	74.700	6.225	23,824,800
2014-02-19	71.830	73.190	71.440	73.150	6.096	15,618,000
2014-02-18	71.990	72.220	71.030	72.010	6.001	13,447,200
2014-02-14	71.000	71.870	70.800	71.590	5.966	11,178,000
2014-02-13	71.290	71.510	70.330	71.330	5.944	17,773,200
2014-02-12	73.300	73.300	71.550	71.800	5.983	21,891,600
2014-02-11	70.940	73.240	70.870	72.980	6.082	30,157,200
2014-02-10	67.820	70.770	67.160	70.690	5.891	16,725,600
2014-02-07	68.100	69.400	66.980	68.470	5.706	19,744,800
2014-02-06	66.990	68.460	66.600	68.020	5.668	19,063,200
2014-02-05	66.870	67.390	66.520	66.650	5.554	21,849,600
2014-02-04	67.270	67.590	66.540	67.390	5.616	16,880,400
2014-02-03	68.110	68.430	66.440	66.940	5.578	21,993,600
2014-01-31	66.980	68.490	66.310	67.900	5.658	15,838,800
2014-01-30	68.090	69.160	67.900	68.670	5.723	14,587,200
2014-01-29	68.570	68.620	67.610	67.770	5.648	14,457,600
2014-01-28	67.840	69.250	67.570	68.950	5.746	18,843,600
2014-01-27	67.740	68.100	67.170	67.720	5.643	18,055,200
2014-01-24	68.720	68.720	66.980	67.550	5.629	13,542,000
2014-01-23	69.290	69.750	68.400	69.040	5.753	10,970,400
2014-01-22	69.760	70.110	69.410	69.910	5.826	9,522,000
2014-01-21	69.530	70.300	69.250	69.780	5.815	15,020,400
2014-01-17	68.720	69.500	68.720	69.120	5.760	10,036,800
2014-01-16	69.330	69.810	68.970	69.540	5.795	7,719,600
2014-01-15	69.130	69.350	68.270	69.090	5.758	10,454,400
2014-01-14	69.840	69.840	68.750	69.220	5.768	15,602,400
2014-01-13	70.450	70.490	69.100	69.720	5.810	32,425,200
2014-01-10	67.650	70.410	67.310	69.820	5.818	39,472,800
2014-01-09	68.660	68.770	67.080	67.550	5.629	16,471,200
2014-01-08	68.170	69.520	68.130	68.390	5.699	31,369,200
2014-01-07	67.270	68.610	67.110	67.740	5.645	22,438,800
2014-01-06	67.470	67.750	66.450	66.460	5.538	26,236,800
2014-01-03	68.300	68.300	67.250	67.520	5.627	19,418,400
2014-01-02	67.880	67.990	66.650	66.780	5.565	18,361,200
2013-12-31	67.940	68.010	67.290	67.770	5.648	7,017,600
2013-12-30	67.560	68.220	67.430	67.800	5.650	7,531,200
2013-12-27	67.730	68.330	67.020	67.420	5.618	6,223,200
2013-12-26	67.230	67.720	66.950	67.460	5.622	7,172,400
2013-12-24	67.350	67.430	66.600	67.360	5.613	3,548,400
2013-12-23	66.430	67.360	66.360	67.110	5.593	16,556,400
2013-12-20	66.620	67.420	66.190	66.240	5.520	25,678,800
2013-12-19	65.410	66.550	64.630	66.240	5.520	22,752,000
2013-12-18	63.500	65.250	63.040	65.160	5.430	22,438,800
2013-12-17	61.700	64.020	61.660	63.390	5.283	18,424,800
2013-12-16	63.680	64.210	62.930	63.600	5.300	24,157,200
2013-12-13	61.930	62.280	61.290	61.460	5.122	10,302,000
2013-12-12	62.370	62.740	61.340	61.590	5.133	13,988,400
2013-12-11	63.540	63.570	62.620	62.690	5.224	11,856,000
2013-12-10	63.120	63.450	62.970	63.270	5.273	12,937,200
2013-12-09	63.040	63.300	62.690	63.110	5.259	9,582,000
2013-12-06	62.900	63.370	62.180	63.050	5.254	12,618,000
2013-12-05	62.190	62.530	61.180	62.290	5.191	17,446,800

← NewerPage 54 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.