Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	54.130	54.630	53.610	54.400	4.533	26,842,800
2012-09-21	56.070	56.320	54.360	54.700	4.558	42,910,800
2012-09-20	53.760	56.410	53.750	55.520	4.627	35,146,800
2012-09-19	52.360	54.590	52.360	53.750	4.479	29,997,600
2012-09-18	53.050	53.150	52.130	52.380	4.365	26,571,600
2012-09-17	53.850	54.300	53.130	53.220	4.435	27,840,000
2012-09-14	53.690	54.150	52.400	53.770	4.481	30,637,200
2012-09-13	50.250	53.720	50.200	53.410	4.451	50,308,800
2012-09-12	55.670	55.690	50.630	50.780	4.232	87,466,800
2012-09-11	56.810	57.020	56.050	56.360	4.697	24,877,200
2012-09-10	58.800	58.800	56.640	57.220	4.768	28,704,000
2012-09-07	58.070	58.490	57.700	58.220	4.852	20,304,000
2012-09-06	55.850	58.370	55.780	58.070	4.839	23,815,200
2012-09-05	57.010	57.030	54.860	55.560	4.630	34,624,800
2012-09-04	58.520	58.700	57.110	57.250	4.771	24,435,600
2012-08-31	59.020	59.180	58.360	58.940	4.912	15,192,000
2012-08-30	59.100	59.190	58.260	58.570	4.881	13,866,000
2012-08-29	59.360	59.800	59.100	59.280	4.940	26,514,000
2012-08-28	58.900	60.340	58.530	59.480	4.957	37,558,800
2012-08-27	59.840	60.220	59.130	60.030	5.003	24,679,200
2012-08-24	59.480	60.430	58.950	59.750	4.979	26,996,400
2012-08-23	61.010	61.160	59.380	59.650	4.971	34,804,800
2012-08-22	60.360	61.580	60.290	61.310	5.109	13,573,200
2012-08-21	60.320	61.400	60.150	60.680	5.057	33,186,000
2012-08-20	60.980	60.980	59.390	60.420	5.035	28,070,400
2012-08-17	60.590	61.130	60.130	60.840	5.070	36,720,000
2012-08-16	58.540	60.420	58.400	60.260	5.022	47,017,200
2012-08-15	58.650	59.110	57.550	58.780	4.898	57,913,200
2012-08-14	54.180	58.710	54.120	58.590	4.883	93,223,200
2012-08-13	53.290	54.800	52.000	53.270	4.439	83,900,400
2012-08-10	58.450	58.450	53.530	54.270	4.523	139,945,200
2012-08-09	62.810	64.220	60.980	61.200	5.100	137,038,800
2012-08-08	68.530	68.670	67.070	67.770	5.648	50,613,600
2012-08-07	66.200	69.100	66.050	68.860	5.738	24,973,200
2012-08-06	67.040	67.350	65.860	66.020	5.502	13,568,400
2012-08-03	65.060	66.960	64.820	66.780	5.565	15,912,000
2012-08-02	64.570	65.000	63.660	64.140	5.345	19,377,600
2012-08-01	66.460	67.500	64.560	64.860	5.405	17,394,000
2012-07-31	68.000	68.080	66.290	66.420	5.535	14,281,200
2012-07-30	68.710	68.780	67.110	68.200	5.683	12,285,600
2012-07-27	69.000	69.650	67.730	68.160	5.680	26,097,600
2012-07-26	67.250	68.400	67.060	67.720	5.643	15,928,800
2012-07-25	65.710	66.600	65.540	66.570	5.548	18,880,800
2012-07-24	66.080	66.080	63.750	65.440	5.453	29,890,800
2012-07-23	62.500	67.000	61.720	66.160	5.513	42,828,000
2012-07-20	67.810	67.990	63.020	64.970	5.414	67,905,600
2012-07-19	72.050	72.170	67.250	67.830	5.653	46,386,000
2012-07-18	71.300	72.620	71.110	71.900	5.992	12,546,000
2012-07-17	72.880	73.180	70.230	71.820	5.985	16,723,200
2012-07-16	73.510	73.890	72.350	72.510	6.043	16,280,400
2012-07-13	71.760	73.970	71.760	73.730	6.144	12,634,800
2012-07-12	71.030	72.220	70.830	71.830	5.986	13,042,800
2012-07-11	72.430	72.770	70.640	71.780	5.982	22,518,000
2012-07-10	73.000	73.600	72.370	72.660	6.055	15,222,000
2012-07-09	73.430	73.740	72.180	72.510	6.043	17,768,400
2012-07-06	73.450	73.610	72.460	73.430	6.119	12,093,600
2012-07-05	74.740	74.940	73.710	74.100	6.175	12,393,600
2012-07-03	74.670	74.990	73.260	74.880	6.240	14,484,000
2012-07-02	71.940	75.000	70.750	74.780	6.232	41,932,800
2012-06-29	71.050	72.280	69.930	71.200	5.933	39,043,200

← NewerPage 60 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.