Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	56.540	56.540	55.790	56.030	4.669	12,760,800
2013-09-09	55.100	56.330	54.890	56.220	4.685	14,754,000
2013-09-06	56.470	56.470	55.120	55.250	4.604	13,224,000
2013-09-05	56.230	56.490	55.770	56.140	4.678	11,935,200
2013-09-04	53.750	56.670	53.530	56.050	4.671	32,258,400
2013-09-03	58.160	58.190	53.940	54.020	4.502	54,673,200
2013-08-30	57.260	57.500	56.780	57.390	4.783	11,282,400
2013-08-29	57.430	57.890	56.930	56.980	4.748	11,361,600
2013-08-28	57.990	58.430	57.540	57.660	4.805	9,573,600
2013-08-27	58.290	58.570	57.910	57.980	4.832	10,480,800
2013-08-26	59.530	59.970	58.660	58.990	4.916	10,993,200
2013-08-23	60.330	61.160	59.300	59.600	4.967	19,076,400
2013-08-22	58.920	60.160	58.870	60.090	5.008	6,333,600
2013-08-21	59.170	59.780	58.850	58.990	4.916	13,128,000
2013-08-20	59.070	59.590	58.650	59.240	4.937	12,807,600
2013-08-19	58.240	59.330	57.990	59.110	4.926	14,041,200
2013-08-16	58.380	58.790	57.630	58.240	4.853	13,658,400
2013-08-15	60.030	60.180	58.530	58.580	4.882	17,257,200
2013-08-14	61.640	61.790	60.390	60.570	5.048	16,407,600
2013-08-13	63.150	63.540	61.620	61.800	5.150	15,224,400
2013-08-12	63.260	63.270	61.100	62.760	5.230	24,276,000
2013-08-09	64.000	66.120	63.640	63.700	5.308	55,509,600
2013-08-08	62.800	63.650	62.430	63.470	5.289	28,221,600
2013-08-07	62.790	63.370	62.430	62.460	5.205	18,952,800
2013-08-06	63.370	63.630	62.430	62.980	5.248	12,524,400
2013-08-05	63.440	63.610	62.440	63.440	5.287	7,743,600
2013-08-02	62.650	63.470	62.540	63.370	5.281	9,432,000
2013-08-01	61.420	62.960	61.420	62.520	5.210	14,679,600
2013-07-31	60.720	61.690	60.440	60.990	5.083	29,350,800
2013-07-30	60.940	61.600	60.150	60.270	5.023	25,093,200
2013-07-29	63.230	63.610	60.400	60.610	5.051	22,438,800
2013-07-26	62.680	63.180	61.990	62.880	5.240	6,558,000
2013-07-25	62.960	63.450	62.560	63.300	5.275	8,389,200
2013-07-24	64.650	64.840	62.390	63.230	5.269	15,549,600
2013-07-23	64.610	64.880	63.890	64.650	5.388	11,536,800
2013-07-22	63.960	64.830	63.780	64.630	5.386	19,141,200
2013-07-19	63.400	63.660	62.400	63.390	5.283	12,901,200
2013-07-18	63.760	63.760	62.300	63.260	5.272	14,224,800
2013-07-17	60.890	63.750	60.890	62.720	5.227	26,323,200
2013-07-16	60.900	61.040	60.370	60.630	5.053	13,869,600
2013-07-15	60.900	61.150	60.440	60.800	5.067	18,789,600
2013-07-12	60.550	60.990	59.430	59.860	4.988	13,986,000
2013-07-11	60.300	60.970	59.950	60.450	5.038	12,794,400
2013-07-10	59.620	60.120	59.150	59.600	4.967	12,836,400
2013-07-09	60.820	61.370	59.710	59.780	4.982	11,222,400
2013-07-08	61.130	61.320	60.290	60.620	5.052	9,453,600
2013-07-05	60.790	60.980	59.860	60.590	5.049	5,718,000
2013-07-03	60.130	60.580	59.560	60.250	5.021	6,402,000
2013-07-02	60.290	60.760	59.860	60.400	5.033	13,315,200
2013-07-01	61.100	61.840	60.600	60.820	5.068	15,981,600
2013-06-28	60.090	61.820	59.840	60.830	5.069	35,659,200
2013-06-27	58.010	59.710	58.000	59.650	4.971	14,709,600
2013-06-26	57.520	58.330	57.390	57.750	4.813	10,134,000
2013-06-25	57.200	57.770	56.830	57.200	4.767	12,666,000
2013-06-24	56.060	57.200	55.520	56.820	4.735	20,047,200
2013-06-21	56.120	56.870	54.590	56.220	4.685	35,467,200
2013-06-20	57.760	57.930	55.900	56.040	4.670	16,498,800
2013-06-19	59.580	60.770	58.280	58.360	4.863	18,133,200
2013-06-18	59.990	60.350	59.170	59.630	4.969	12,892,800
2013-06-17	59.680	61.220	59.190	59.610	4.968	22,615,200

← NewerPage 56 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.