Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	53.190	53.410	51.910	52.120	4.343	16,137,600
2012-12-19	53.450	53.680	52.220	53.060	4.422	15,276,000
2012-12-18	52.900	53.880	52.110	53.510	4.459	24,178,800
2012-12-17	53.480	53.840	52.680	52.760	4.397	29,835,600
2012-12-14	54.630	54.680	53.270	53.380	4.448	28,435,200
2012-12-13	56.650	56.960	54.570	54.690	4.558	28,860,000
2012-12-12	55.380	57.360	55.000	56.800	4.733	47,761,200
2012-12-11	54.600	56.460	53.820	54.910	4.576	47,223,600
2012-12-10	53.030	53.980	52.430	52.840	4.403	24,458,400
2012-12-07	51.930	52.900	51.210	52.780	4.398	16,460,400
2012-12-06	51.900	52.030	51.000	51.850	4.321	26,029,200
2012-12-05	51.850	52.550	51.510	51.630	4.303	20,154,000
2012-12-04	51.880	52.180	50.830	51.660	4.305	20,949,600
2012-12-03	52.370	52.560	51.540	51.880	4.323	19,453,200
2012-11-30	51.900	52.310	51.310	52.050	4.338	25,684,800
2012-11-29	52.060	52.390	51.110	51.690	4.308	21,564,000
2012-11-28	51.820	51.840	50.020	51.360	4.280	50,743,200
2012-11-27	45.860	53.190	45.560	51.970	4.331	158,172,000
2012-11-26	45.920	46.240	45.670	45.880	3.823	16,861,200
2012-11-23	45.780	46.000	45.240	45.940	3.828	6,986,400
2012-11-21	45.120	45.880	44.670	45.740	3.812	15,597,600
2012-11-20	45.140	45.770	44.100	44.890	3.741	26,569,200
2012-11-19	46.050	46.430	44.610	45.230	3.769	26,181,600
2012-11-16	44.810	46.710	44.550	45.470	3.789	39,160,800
2012-11-15	42.640	44.940	42.440	44.810	3.734	52,898,400
2012-11-14	46.420	46.420	44.680	44.740	3.728	21,379,200
2012-11-13	45.280	46.750	45.170	46.390	3.866	25,329,600
2012-11-12	45.630	45.640	44.970	45.160	3.763	24,240,000
2012-11-09	44.210	45.590	44.050	45.260	3.772	28,021,200
2012-11-08	40.290	45.000	39.990	44.400	3.700	98,007,600
2012-11-07	44.500	45.740	44.090	44.970	3.748	43,672,800
2012-11-06	45.190	45.710	44.410	45.090	3.758	24,157,200
2012-11-05	44.000	45.300	43.780	45.040	3.753	23,883,600
2012-11-02	43.800	44.950	42.870	44.030	3.669	30,592,800
2012-11-01	44.710	45.580	43.110	44.990	3.749	33,446,400
2012-10-31	45.810	45.970	44.060	44.650	3.721	31,089,600
2012-10-26	46.770	47.090	44.400	45.860	3.822	45,177,600
2012-10-25	47.810	48.070	46.220	47.090	3.924	61,536,000
2012-10-24	42.980	48.150	42.600	47.970	3.998	153,157,200
2012-10-23	44.550	44.600	40.060	41.080	3.423	231,140,400
2012-10-22	53.460	53.540	43.600	45.730	3.811	261,964,800
2012-10-19	55.990	56.000	52.520	53.320	4.443	40,274,400
2012-10-18	57.390	57.400	55.810	56.030	4.669	24,373,200
2012-10-17	58.590	58.760	57.090	57.180	4.765	16,453,200
2012-10-16	58.650	59.070	58.250	58.420	4.868	21,910,800
2012-10-15	57.500	58.390	57.240	58.310	4.859	31,250,400
2012-10-12	54.450	57.250	54.410	57.080	4.757	44,752,800
2012-10-11	54.490	54.760	54.100	54.440	4.537	25,750,800
2012-10-10	53.620	55.050	53.500	53.630	4.469	42,900,000
2012-10-09	56.680	57.240	56.500	56.740	4.728	20,211,600
2012-10-08	56.790	57.160	56.660	56.990	4.749	16,584,000
2012-10-05	55.690	57.250	55.380	57.030	4.753	22,992,000
2012-10-04	54.500	55.730	54.190	55.380	4.615	15,706,800
2012-10-03	54.820	55.320	54.100	54.380	4.532	16,453,200
2012-10-02	55.300	55.340	54.340	54.690	4.558	17,173,200
2012-10-01	54.290	55.960	54.020	55.030	4.586	28,059,600
2012-09-28	53.500	54.300	53.310	54.060	4.505	20,146,800
2012-09-27	53.370	53.960	52.840	53.440	4.453	14,982,000
2012-09-26	53.870	54.390	53.200	53.310	4.443	21,447,600
2012-09-25	54.550	54.840	53.940	53.990	4.499	21,352,800

← NewerPage 59 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.