Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	94.399	96.480	94.051	95.381	3.974	17,940,000
2012-01-05	93.139	94.169	91.939	93.859	3.911	16,819,200
2012-01-04	92.129	92.981	91.409	92.590	3.858	9,681,600
2012-01-03	93.571	94.690	91.130	92.501	3.854	19,113,600
2011-12-30	93.970	93.970	92.129	92.141	3.839	10,147,200
2011-12-29	92.100	93.900	91.759	93.751	3.906	13,104,000
2011-12-28	94.831	94.831	91.390	91.661	3.819	15,472,800
2011-12-27	94.901	95.700	94.670	94.990	3.958	8,205,600
2011-12-23	94.961	94.961	92.251	94.939	3.956	17,913,600
2011-12-22	97.010	97.481	95.539	95.681	3.987	8,416,800
2011-12-21	97.049	97.421	95.599	96.919	4.038	8,582,400
2011-12-20	96.230	97.519	96.230	97.130	4.047	17,664,000
2011-12-19	96.240	98.359	94.920	95.270	3.970	21,844,800
2011-12-16	93.050	96.811	92.599	95.890	3.995	96,252,000
2011-12-15	93.461	93.811	91.130	91.939	3.831	24,640,800
2011-12-14	94.481	94.481	92.410	92.729	3.864	16,896,000
2011-12-13	96.300	96.689	94.330	94.699	3.946	20,176,800
2011-12-12	96.461	96.581	94.020	95.710	3.988	23,102,400
2011-12-09	95.400	97.169	94.500	97.140	4.048	14,613,600
2011-12-08	95.220	96.461	94.889	95.350	3.973	14,784,000
2011-12-07	94.661	95.861	93.859	95.770	3.990	15,204,000
2011-12-06	93.770	95.359	93.341	95.011	3.959	18,012,000
2011-12-05	94.399	94.740	92.981	93.540	3.898	14,390,400
2011-12-02	93.041	94.531	92.719	93.830	3.910	14,371,200
2011-12-01	91.380	93.240	91.010	92.081	3.837	11,476,800
2011-11-30	90.581	92.909	90.581	92.201	3.842	16,900,800
2011-11-29	90.209	91.670	88.759	89.110	3.713	13,370,400
2011-11-28	87.360	90.000	87.199	89.479	3.728	17,920,800
2011-11-25	85.670	86.690	84.530	85.020	3.543	10,214,400
2011-11-23	87.840	88.241	85.819	85.819	3.576	15,338,400
2011-11-22	87.989	89.251	87.401	88.901	3.704	10,684,800
2011-11-21	89.561	89.969	87.499	88.140	3.673	20,462,400
2011-11-18	91.730	91.781	90.530	91.010	3.792	8,150,400
2011-11-17	93.449	93.641	90.511	91.399	3.808	13,286,400
2011-11-16	94.099	95.311	93.041	93.271	3.886	20,311,200
2011-11-15	92.810	95.381	92.630	94.920	3.955	15,429,600
2011-11-14	93.600	94.099	92.719	93.271	3.886	12,098,400
2011-11-11	90.950	94.001	90.230	93.449	3.894	15,381,600
2011-11-10	91.399	91.579	89.100	89.990	3.750	24,561,600
2011-11-09	92.189	92.590	89.611	90.091	3.754	26,719,200
2011-11-08	93.989	94.709	92.040	94.481	3.937	16,670,400
2011-11-07	95.791	96.360	92.321	93.470	3.895	23,378,400
2011-11-04	88.001	97.310	87.019	95.561	3.982	76,543,200
2011-11-03	88.961	90.859	86.801	90.130	3.755	34,118,400
2011-11-02	86.599	89.510	86.450	88.219	3.676	26,995,200
2011-11-01	86.429	87.170	84.590	85.930	3.580	30,364,800
2011-10-31	86.359	91.090	86.150	89.090	3.712	37,476,000
2011-10-28	85.440	87.290	84.689	86.719	3.613	19,624,800
2011-10-27	85.190	88.750	83.921	85.490	3.562	40,802,400
2011-10-26	84.401	85.399	81.761	83.081	3.462	55,932,000
2011-10-25	91.450	91.591	83.350	84.470	3.520	72,840,000
2011-10-24	93.101	93.120	91.620	91.949	3.831	27,331,200
2011-10-21	92.261	93.360	91.649	92.750	3.865	19,564,800
2011-10-20	91.421	92.750	90.581	90.979	3.791	18,585,600
2011-10-19	93.031	94.790	91.490	91.500	3.813	16,308,000
2011-10-18	93.149	93.929	92.150	93.041	3.877	16,118,400
2011-10-17	93.720	95.930	92.479	92.950	3.873	15,676,800
2011-10-14	93.811	96.941	93.499	94.370	3.932	30,024,000
2011-10-13	91.380	93.130	91.051	92.400	3.850	21,386,400
2011-10-12	90.929	93.430	90.439	91.181	3.799	34,716,000

← NewerPage 63 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.