Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	61.670	62.940	58.710	59.260	4.938	32,847,600
2013-06-13	61.710	62.100	61.300	62.000	5.167	17,416,800
2013-06-12	61.760	62.490	61.690	61.900	5.158	14,733,600
2013-06-11	61.630	62.430	61.300	61.370	5.114	12,055,200
2013-06-10	61.840	62.320	61.310	62.200	5.183	13,910,400
2013-06-07	59.820	62.340	59.590	61.620	5.135	38,938,800
2013-06-06	58.800	59.970	58.350	59.740	4.978	25,318,800
2013-06-05	59.280	61.480	58.280	58.620	4.885	46,495,200
2013-06-04	56.280	59.790	55.740	59.600	4.967	67,093,200
2013-06-03	54.430	54.820	53.570	53.960	4.497	21,928,800
2013-05-31	54.760	55.640	54.510	54.590	4.549	18,290,400
2013-05-30	55.060	55.560	54.750	54.820	4.568	11,541,600
2013-05-29	55.180	55.490	54.230	54.870	4.573	14,924,400
2013-05-28	56.450	56.870	55.250	55.490	4.624	12,777,600
2013-05-24	56.380	56.510	55.510	55.910	4.659	13,047,600
2013-05-23	56.690	56.960	56.010	56.750	4.729	14,613,600
2013-05-22	57.250	59.340	56.630	56.880	4.740	26,378,400
2013-05-21	56.270	56.890	55.920	56.430	4.703	24,362,400
2013-05-20	56.510	56.840	55.740	56.270	4.689	15,448,800
2013-05-17	57.500	57.540	56.090	56.910	4.743	17,865,600
2013-05-16	57.610	58.830	57.170	57.210	4.768	24,046,800
2013-05-15	56.300	57.890	55.990	57.800	4.817	25,586,400
2013-05-14	55.250	56.760	54.500	56.420	4.702	37,876,800
2013-05-13	53.700	54.870	52.840	53.830	4.486	38,692,800
2013-05-10	54.000	54.370	53.110	54.230	4.519	34,047,600
2013-05-09	51.250	54.010	50.750	54.010	4.501	113,268,000
2013-05-08	57.210	57.780	56.310	56.970	4.748	42,066,000
2013-05-07	56.250	57.260	55.720	57.150	4.763	20,526,000
2013-05-06	57.280	57.400	55.340	56.180	4.682	23,175,600
2013-05-03	55.970	58.290	55.970	57.440	4.787	16,923,600
2013-05-02	55.720	56.500	55.450	55.500	4.625	12,163,200
2013-05-01	55.460	56.260	54.880	55.920	4.660	23,107,200
2013-04-30	56.380	56.840	55.450	56.400	4.700	15,326,400
2013-04-29	56.650	56.800	56.290	56.500	4.708	11,553,600
2013-04-26	56.500	57.110	56.460	56.650	4.721	13,551,600
2013-04-25	57.750	57.980	56.740	56.860	4.738	26,505,600
2013-04-24	56.940	58.570	56.940	57.490	4.791	32,061,600
2013-04-23	55.910	57.300	55.760	56.690	4.724	16,418,400
2013-04-22	55.660	56.290	55.280	55.590	4.633	18,237,600
2013-04-19	54.900	56.340	54.710	55.710	4.643	15,351,600
2013-04-18	55.550	56.650	54.950	55.220	4.602	15,771,600
2013-04-17	56.080	57.830	55.430	55.680	4.640	24,463,200
2013-04-16	55.480	56.770	55.260	56.490	4.708	19,618,800
2013-04-15	56.640	57.590	55.270	55.320	4.610	27,916,800
2013-04-12	55.930	56.940	55.050	56.750	4.729	23,872,800
2013-04-11	55.070	55.930	54.800	55.860	4.655	28,982,400
2013-04-10	52.570	55.460	52.570	54.790	4.566	32,119,200
2013-04-09	52.300	53.680	51.870	52.670	4.389	34,287,600
2013-04-08	49.870	52.170	49.680	52.010	4.334	39,594,000
2013-04-05	49.570	50.240	49.150	49.680	4.140	21,847,200
2013-04-04	48.500	50.300	48.180	50.280	4.190	33,067,200
2013-04-03	48.370	48.830	47.830	48.280	4.023	17,055,600
2013-04-02	47.910	49.200	47.620	48.610	4.051	20,984,400
2013-04-01	47.740	48.060	47.160	47.660	3.972	14,397,600
2013-03-28	48.050	48.080	47.240	47.740	3.978	18,501,600
2013-03-27	48.410	48.640	47.400	48.010	4.001	20,814,000
2013-03-26	48.600	49.030	48.360	48.830	4.069	14,420,400
2013-03-25	48.710	48.870	48.060	48.380	4.032	19,324,800
2013-03-22	48.750	50.110	48.060	48.500	4.042	35,943,600
2013-03-21	50.540	51.020	50.030	50.350	4.196	19,122,000

← NewerPage 57 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.