Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	70.290	70.380	66.370	68.640	5.720	456,374,400
2012-06-27	74.910	75.150	70.430	71.090	5.924	35,168,400
2012-06-26	74.170	74.930	73.400	74.620	6.218	19,171,200
2012-06-25	72.770	74.380	71.350	73.860	6.155	29,274,000
2012-06-22	76.400	76.400	73.190	73.610	6.134	45,146,400
2012-06-21	75.770	76.150	74.670	74.740	6.228	17,848,800
2012-06-20	76.250	76.590	74.880	75.300	6.275	21,825,600
2012-06-19	77.740	77.940	75.650	76.150	6.346	28,461,600
2012-06-18	78.760	79.000	77.770	78.720	6.560	16,184,400
2012-06-15	76.450	78.800	76.130	78.640	6.553	26,220,000
2012-06-14	74.920	76.700	74.910	76.310	6.359	12,679,200
2012-06-13	75.540	75.720	74.420	74.770	6.231	10,531,200
2012-06-12	75.400	75.590	74.120	75.390	6.283	14,160,000
2012-06-11	77.290	77.500	74.610	74.790	6.233	17,563,200
2012-06-08	74.170	77.010	74.030	76.100	6.342	28,507,200
2012-06-07	75.070	75.070	73.460	74.500	6.208	16,477,200
2012-06-06	73.620	75.390	73.230	73.950	6.163	18,577,200
2012-06-05	72.910	73.450	71.900	72.830	6.069	17,733,600
2012-06-04	70.910	73.170	70.830	73.110	6.093	19,215,600
2012-06-01	71.430	72.440	70.330	70.540	5.878	14,986,800
2012-05-31	73.740	73.970	72.170	72.600	6.050	14,685,600
2012-05-30	72.420	73.780	71.470	73.640	6.137	20,392,800
2012-05-29	73.350	73.400	71.870	73.040	6.087	18,367,200
2012-05-25	72.870	72.960	71.100	71.580	5.965	20,518,800
2012-05-24	70.140	73.010	69.510	72.950	6.079	32,480,400
2012-05-23	69.630	70.010	68.820	70.010	5.834	10,056,000
2012-05-22	69.960	70.860	69.420	69.920	5.827	15,266,400
2012-05-21	68.820	69.650	67.610	69.530	5.794	14,090,400
2012-05-18	69.930	70.080	68.270	68.600	5.717	18,096,000
2012-05-17	71.470	72.000	69.730	69.730	5.811	16,636,800
2012-05-16	71.610	72.150	71.180	71.470	5.956	15,840,000
2012-05-15	70.970	72.260	70.700	71.590	5.966	16,802,400
2012-05-14	71.000	71.250	70.250	70.840	5.903	14,127,600
2012-05-11	71.300	72.100	70.790	71.550	5.963	22,574,400
2012-05-10	73.980	74.920	71.010	71.170	5.931	93,064,800
2012-05-09	65.000	65.990	63.200	65.310	5.443	29,216,400
2012-05-08	67.250	67.610	65.170	65.490	5.458	33,819,600
2012-05-07	66.430	68.650	65.530	67.560	5.630	28,350,000
2012-05-04	66.800	67.650	66.310	66.740	5.562	25,281,600
2012-05-03	68.920	68.950	66.830	67.070	5.589	22,549,200
2012-05-02	66.860	69.240	66.300	68.670	5.723	25,761,600
2012-05-01	65.000	67.970	64.000	66.780	5.565	96,986,400
2012-04-30	65.540	83.960	64.060	65.000	5.417	228,748,800
2012-04-27	65.840	65.940	65.020	65.530	5.461	15,445,200
2012-04-26	63.500	65.630	63.290	65.380	5.448	14,204,400
2012-04-25	63.720	63.740	62.970	63.530	5.294	11,216,400
2012-04-24	63.240	63.500	62.460	62.870	5.239	11,432,400
2012-04-23	63.110	63.240	61.650	63.110	5.259	10,124,400
2012-04-20	63.630	63.960	63.280	63.510	5.293	10,404,000
2012-04-19	63.830	64.200	62.900	63.160	5.263	9,043,200
2012-04-18	63.690	64.490	63.490	64.170	5.348	7,443,600
2012-04-17	63.640	64.180	63.060	63.780	5.315	11,062,800
2012-04-16	65.250	65.290	63.170	63.380	5.282	15,769,200
2012-04-13	62.440	65.530	62.370	64.260	5.355	17,317,200
2012-04-12	63.640	63.640	62.260	62.580	5.215	9,831,600
2012-04-11	61.150	63.240	61.150	63.120	5.260	11,436,000
2012-04-10	62.920	63.000	60.660	60.870	5.073	16,569,600
2012-04-09	62.800	63.290	62.310	62.900	5.242	7,311,600
2012-04-05	62.350	63.690	62.000	63.380	5.282	12,778,800
2012-04-04	63.500	63.600	62.130	62.460	5.205	13,568,400

← NewerPage 61 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.