Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	61.040	62.560	60.570	62.490	5.208	27,177,600
2013-12-03	59.160	61.380	59.160	61.270	5.106	28,221,600
2013-12-02	61.640	61.650	59.290	59.510	4.959	25,456,800
2013-11-29	60.000	60.250	59.080	59.180	4.932	6,066,000
2013-11-27	59.190	59.990	58.770	59.850	4.988	14,202,000
2013-11-26	57.710	59.000	57.570	58.800	4.900	31,617,600
2013-11-25	57.670	58.540	57.070	57.220	4.768	20,845,200
2013-11-22	57.070	57.480	56.920	57.320	4.777	20,230,800
2013-11-21	56.900	57.550	56.760	57.140	4.762	16,664,400
2013-11-20	57.090	57.440	56.740	56.850	4.738	16,118,400
2013-11-19	56.960	57.610	56.780	57.060	4.755	15,306,000
2013-11-18	57.640	57.950	56.980	57.030	4.753	14,878,800
2013-11-15	58.490	58.490	56.660	57.460	4.788	14,402,400
2013-11-14	57.270	58.150	57.090	57.720	4.810	12,787,200
2013-11-13	55.900	57.150	55.640	57.090	4.758	14,968,800
2013-11-12	55.550	56.540	55.440	55.990	4.666	19,819,200
2013-11-11	55.180	56.020	55.060	55.800	4.650	18,021,600
2013-11-08	55.910	57.680	54.410	55.160	4.597	39,991,200
2013-11-07	57.750	57.850	57.030	57.110	4.759	22,598,400
2013-11-06	57.510	58.000	56.860	57.830	4.819	14,286,000
2013-11-05	56.810	58.180	56.500	57.520	4.793	12,908,400
2013-11-04	56.760	57.330	56.590	56.700	4.725	13,431,600
2013-11-01	57.550	57.700	56.450	56.690	4.724	12,438,000
2013-10-31	57.960	58.200	57.150	57.230	4.769	11,751,600
2013-10-30	58.320	58.920	57.500	58.000	4.833	8,497,200
2013-10-29	58.720	58.980	58.030	58.530	4.878	12,531,600
2013-10-28	58.940	59.000	58.140	58.500	4.875	12,679,200
2013-10-25	57.630	58.370	57.440	58.150	4.846	9,790,800
2013-10-24	56.840	57.610	56.430	57.360	4.780	20,102,400
2013-10-23	57.090	57.720	56.710	56.740	4.728	11,791,200
2013-10-22	57.480	58.080	57.370	57.580	4.798	9,579,600
2013-10-21	57.960	58.140	57.060	57.430	4.786	16,939,200
2013-10-18	57.950	58.590	57.200	57.720	4.810	20,446,800
2013-10-17	56.780	58.650	56.520	57.450	4.788	27,643,200
2013-10-16	55.840	56.840	55.680	56.470	4.706	19,006,800
2013-10-15	54.960	55.750	54.780	55.560	4.630	21,063,600
2013-10-14	53.350	55.400	53.270	55.130	4.594	16,484,400
2013-10-11	53.590	53.940	53.120	53.750	4.479	11,458,800
2013-10-10	53.620	53.890	52.930	53.850	4.488	11,569,200
2013-10-09	53.520	54.490	52.930	53.260	4.438	33,772,800
2013-10-08	51.520	54.650	51.260	53.590	4.466	46,483,200
2013-10-07	51.410	52.020	51.150	51.650	4.304	17,521,200
2013-10-04	51.810	52.440	51.510	51.870	4.323	22,514,400
2013-10-03	52.090	52.150	51.620	51.750	4.313	21,735,600
2013-10-02	51.970	52.250	51.710	52.220	4.352	24,614,400
2013-10-01	52.430	52.640	52.010	52.600	4.383	20,040,000
2013-09-30	52.900	52.980	51.850	52.250	4.354	20,290,800
2013-09-27	53.410	53.610	52.770	53.070	4.423	12,456,000
2013-09-26	54.400	54.900	53.060	53.570	4.464	15,164,400
2013-09-25	54.600	55.220	53.950	54.340	4.528	9,873,600
2013-09-24	55.280	55.580	54.580	54.740	4.562	11,335,200
2013-09-23	54.870	55.820	54.340	54.860	4.572	18,136,800
2013-09-20	55.640	56.020	53.850	55.900	4.658	68,143,200
2013-09-19	58.250	58.740	56.110	56.170	4.681	22,623,600
2013-09-18	57.040	58.170	56.490	58.030	4.836	14,746,800
2013-09-17	55.980	57.820	55.810	57.030	4.753	13,633,200
2013-09-16	55.810	56.590	55.490	55.750	4.646	8,857,200
2013-09-13	55.150	55.350	54.340	55.050	4.588	11,954,400
2013-09-12	55.340	55.430	54.890	55.100	4.592	11,431,200
2013-09-11	55.770	56.240	55.260	55.520	4.627	17,691,600

← NewerPage 55 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.