Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	63.120	64.220	63.050	63.790	5.316	14,236,800
2012-04-02	62.150	63.630	61.770	63.310	5.276	12,168,000
2012-03-30	63.160	63.180	62.060	62.090	5.174	12,886,800
2012-03-29	62.320	62.820	61.350	62.570	5.214	9,512,400
2012-03-28	61.660	62.290	61.180	61.810	5.151	6,668,400
2012-03-27	61.430	62.080	61.160	61.880	5.157	8,769,600
2012-03-26	61.320	61.610	60.860	61.430	5.119	8,498,400
2012-03-23	60.870	61.190	60.280	60.530	5.044	7,125,600
2012-03-22	60.060	61.080	59.840	60.830	5.069	8,079,600
2012-03-21	60.500	61.170	59.830	60.400	5.033	17,230,800
2012-03-20	59.530	60.670	59.160	60.440	5.037	7,444,800
2012-03-19	59.600	60.070	58.950	59.700	4.975	7,150,800
2012-03-16	59.610	60.160	59.110	59.540	4.962	13,866,000
2012-03-15	59.440	59.720	59.150	59.710	4.976	9,255,600
2012-03-14	60.520	60.690	59.140	59.240	4.937	12,018,000
2012-03-13	59.990	60.590	59.550	60.570	5.048	12,560,400
2012-03-12	59.930	59.930	59.170	59.590	4.966	11,488,800
2012-03-09	58.050	59.900	58.010	59.570	4.964	17,326,800
2012-03-08	56.920	57.810	56.730	57.690	4.808	13,712,400
2012-03-07	56.480	57.040	56.250	56.720	4.727	9,040,800
2012-03-06	57.570	58.420	56.330	56.470	4.706	18,231,600
2012-03-05	58.620	58.830	57.500	57.670	4.806	19,743,600
2012-03-02	57.590	58.590	57.300	58.590	4.883	17,511,600
2012-03-01	57.250	57.690	56.860	57.450	4.788	19,500,000
2012-02-29	57.180	57.580	56.850	57.180	4.765	20,904,000
2012-02-28	57.840	57.840	56.720	56.990	4.749	16,980,000
2012-02-27	56.190	57.930	55.590	57.270	4.773	21,290,400
2012-02-24	54.340	56.960	53.250	56.380	4.698	33,174,000
2012-02-23	55.650	56.600	54.380	54.870	4.573	28,093,200
2012-02-22	53.200	55.330	53.200	55.060	4.588	22,395,600
2012-02-21	53.340	53.670	52.920	53.650	4.471	11,988,000
2012-02-17	52.760	54.030	52.760	53.200	4.433	12,182,400
2012-02-16	53.690	54.040	52.440	52.990	4.416	17,577,600
2012-02-15	110.29	111.18	106.32	106.51	4.438	35,260,800
2012-02-14	109.80	110.30	108.88	110.27	4.595	9,556,800
2012-02-13	109.65	109.88	108.36	109.27	4.553	9,741,600
2012-02-10	106.75	108.61	106.75	108.29	4.512	10,653,600
2012-02-09	107.25	108.53	107.00	108.31	4.513	11,642,400
2012-02-08	105.97	110.26	105.97	107.00	4.458	30,002,400
2012-02-07	105.10	106.63	104.54	106.09	4.420	10,824,000
2012-02-06	105.48	106.61	105.04	105.39	4.391	11,738,400
2012-02-03	106.56	106.80	105.14	105.71	4.405	20,100,000
2012-02-02	105.98	106.95	105.17	105.84	4.410	23,894,400
2012-02-01	105.55	105.68	103.65	104.79	4.366	21,840,000
2012-01-31	105.11	105.92	104.43	104.51	4.355	19,204,800
2012-01-30	105.37	107.43	103.23	105.51	4.396	21,254,400
2012-01-27	106.66	108.40	106.50	107.53	4.480	15,998,400
2012-01-26	108.33	108.70	106.00	106.47	4.436	15,175,200
2012-01-25	105.95	108.63	105.29	108.49	4.520	17,762,400
2012-01-24	104.27	106.83	104.00	106.34	4.431	18,921,600
2012-01-23	104.79	105.17	103.08	105.00	4.375	18,696,000
2012-01-20	101.22	104.75	101.06	104.52	4.355	27,439,200
2012-01-19	100.00	102.66	100.00	100.96	4.207	24,333,600
2012-01-18	101.40	101.67	99.199	99.910	4.163	16,850,400
2012-01-17	100.21	101.55	99.250	100.56	4.190	41,961,600
2012-01-13	95.350	97.140	94.210	96.991	4.041	19,190,400
2012-01-12	93.130	95.141	92.150	95.030	3.960	12,067,200
2012-01-11	94.649	95.100	92.359	92.400	3.850	10,068,000
2012-01-10	96.331	96.679	94.790	95.251	3.969	10,173,600
2012-01-09	95.400	96.480	94.591	95.921	3.997	8,440,800

← NewerPage 62 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.