Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	49.940	51.090	49.700	51.000	4.250	17,935,200
2013-03-19	48.320	50.320	48.230	49.720	4.143	37,305,600
2013-03-18	48.080	48.170	47.600	48.120	4.010	21,603,600
2013-03-15	47.180	48.510	46.970	48.380	4.032	48,147,600
2013-03-14	47.070	47.680	46.680	47.130	3.928	15,004,800
2013-03-13	46.500	47.860	46.270	47.090	3.924	27,584,400
2013-03-12	46.900	47.170	45.380	46.190	3.849	29,716,800
2013-03-11	47.240	47.400	45.840	47.090	3.924	29,028,000
2013-03-08	48.080	48.170	47.240	47.340	3.945	20,739,600
2013-03-07	49.080	49.130	47.660	47.750	3.979	28,929,600
2013-03-06	49.130	49.310	48.220	48.680	4.057	21,370,800
2013-03-05	49.850	50.270	48.760	49.050	4.088	23,272,800
2013-03-04	50.310	50.310	49.140	49.810	4.151	24,225,600
2013-03-01	50.140	51.010	49.050	50.660	4.222	32,978,400
2013-02-28	52.640	53.880	50.260	50.460	4.205	79,411,200
2013-02-27	48.810	50.250	48.380	49.620	4.135	31,216,800
2013-02-26	49.720	49.940	48.260	48.950	4.079	17,788,800
2013-02-25	51.030	51.580	49.630	49.640	4.137	19,250,400
2013-02-22	49.840	51.560	49.800	50.690	4.224	16,146,000
2013-02-21	50.450	51.600	49.110	49.760	4.147	27,312,000
2013-02-20	49.660	50.970	49.120	50.670	4.223	27,648,000
2013-02-19	50.660	50.780	49.030	49.680	4.140	32,025,600
2013-02-15	47.420	51.880	47.080	51.080	4.257	82,204,800
2013-02-14	47.690	48.160	46.460	47.690	3.974	24,174,000
2013-02-13	46.670	49.320	45.950	47.690	3.974	38,667,600
2013-02-12	47.410	47.550	46.530	46.760	3.897	14,263,200
2013-02-11	46.950	47.770	46.670	47.450	3.954	14,349,600
2013-02-08	48.280	48.530	46.460	46.840	3.903	26,277,600
2013-02-07	49.610	49.700	47.860	48.150	4.013	19,515,600
2013-02-06	48.160	50.220	48.160	49.450	4.121	20,184,000
2013-02-05	48.050	48.950	47.440	48.330	4.028	20,388,000
2013-02-04	47.550	48.010	47.240	47.600	3.967	14,121,600
2013-02-01	48.380	48.660	47.300	47.650	3.971	22,240,800
2013-01-31	47.890	48.380	46.900	47.900	3.992	19,412,400
2013-01-30	47.320	48.900	47.250	48.180	4.015	17,028,000
2013-01-29	47.630	48.250	47.060	47.240	3.937	21,386,400
2013-01-28	46.910	47.790	46.720	47.450	3.954	15,801,600
2013-01-25	47.370	47.840	46.540	46.710	3.893	18,884,400
2013-01-24	48.550	48.820	46.910	47.270	3.939	20,200,800
2013-01-23	48.760	48.980	47.740	48.060	4.005	21,058,800
2013-01-22	47.920	48.630	46.970	48.540	4.045	27,235,200
2013-01-18	49.910	49.950	45.800	47.820	3.985	71,286,000
2013-01-17	50.840	50.970	48.840	49.840	4.153	33,336,000
2013-01-16	50.780	51.090	50.030	50.550	4.213	13,561,200
2013-01-15	50.760	51.390	50.510	51.050	4.254	13,474,800
2013-01-14	50.310	50.920	49.800	50.770	4.231	16,764,000
2013-01-11	48.850	51.060	48.800	50.920	4.243	27,076,800
2013-01-10	50.800	50.800	47.980	48.760	4.063	29,332,800
2013-01-09	50.850	50.850	49.870	50.330	4.194	11,584,800
2013-01-08	50.060	50.820	49.320	50.730	4.228	25,873,200
2013-01-07	51.910	52.330	49.060	50.060	4.172	42,025,200
2013-01-04	52.260	52.800	51.840	51.890	4.324	19,369,200
2013-01-03	54.060	54.200	51.960	52.210	4.351	25,771,200
2013-01-02	53.700	54.340	53.380	54.230	4.519	24,356,400
2012-12-31	51.870	53.000	51.740	52.840	4.403	14,030,400
2012-12-28	51.850	52.320	51.770	51.880	4.323	7,224,000
2012-12-27	52.160	52.670	51.640	52.220	4.352	11,154,000
2012-12-26	52.350	52.730	51.870	52.020	4.335	7,491,600
2012-12-24	52.070	52.450	51.500	52.420	4.368	5,499,600
2012-12-21	51.590	52.410	50.810	52.090	4.341	30,961,200

← NewerPage 58 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.