Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	87.360	90.449	86.381	90.101	3.754	21,480,000
2011-10-10	87.271	88.699	87.079	87.710	3.655	14,464,800
2011-10-07	84.619	87.559	84.619	86.050	3.585	28,168,800
2011-10-06	83.290	85.750	82.790	84.300	3.513	28,137,600
2011-10-05	82.130	83.820	80.880	83.290	3.470	23,899,200
2011-10-04	78.490	81.751	76.390	81.701	3.404	44,220,000
2011-10-03	86.851	87.139	79.661	79.759	3.323	51,940,800
2011-09-30	87.559	89.599	86.011	87.290	3.637	17,112,000
2011-09-29	90.840	91.570	86.700	88.320	3.680	19,684,800
2011-09-28	90.499	91.980	88.999	89.299	3.721	19,058,400
2011-09-27	92.170	93.389	89.940	90.389	3.766	34,303,200
2011-09-26	88.781	90.610	86.791	90.449	3.769	24,448,800
2011-09-23	88.920	89.230	86.059	87.811	3.659	31,960,800
2011-09-22	88.541	89.880	86.340	89.450	3.727	33,566,400
2011-09-21	92.270	94.661	90.989	91.010	3.792	30,559,200
2011-09-20	92.429	94.140	91.001	91.961	3.832	35,210,400
2011-09-19	91.030	93.470	90.550	92.251	3.844	35,032,800
2011-09-16	88.399	93.370	88.150	92.110	3.838	79,228,800
2011-09-15	89.299	89.381	86.621	87.950	3.665	34,046,400
2011-09-14	88.390	89.270	87.101	88.380	3.683	30,139,200
2011-09-13	86.539	88.841	85.241	88.409	3.684	27,187,200
2011-09-12	84.859	86.390	84.581	86.220	3.593	23,431,200
2011-09-09	86.710	87.310	85.270	86.460	3.603	29,803,200
2011-09-08	84.300	87.840	83.861	87.250	3.635	31,603,200
2011-09-07	86.801	86.839	84.379	85.070	3.545	27,110,400
2011-09-06	81.300	85.570	81.290	85.339	3.556	26,356,800
2011-09-02	81.821	85.421	79.001	83.630	3.485	33,352,800
2011-09-01	85.361	87.679	83.820	84.079	3.503	32,296,800
2011-08-31	89.779	89.880	81.720	85.320	3.555	89,080,800
2011-08-30	88.901	90.240	88.001	89.580	3.733	26,836,800
2011-08-29	85.999	89.129	85.999	89.030	3.710	34,603,200
2011-08-26	84.149	85.361	81.300	84.629	3.526	33,885,600
2011-08-25	86.760	86.779	84.331	84.511	3.521	25,533,600
2011-08-24	85.500	87.370	83.801	86.359	3.598	48,396,000
2011-08-23	80.489	85.601	79.999	84.751	3.531	62,160,000
2011-08-22	80.820	81.250	78.559	79.800	3.325	27,100,800
2011-08-19	79.090	81.180	79.001	79.510	3.313	36,153,600
2011-08-18	79.169	81.050	78.811	80.611	3.359	35,961,600
2011-08-17	80.280	80.981	79.800	80.909	3.371	15,547,200
2011-08-16	80.110	81.120	79.841	79.949	3.331	22,615,200
2011-08-15	81.470	81.610	79.680	81.050	3.377	20,472,000
2011-08-12	81.761	82.001	79.999	80.880	3.370	22,480,800
2011-08-11	76.800	81.590	75.821	80.981	3.374	35,916,000
2011-08-10	74.141	77.940	72.811	76.459	3.186	38,126,400
2011-08-09	70.301	75.720	69.610	75.710	3.155	48,650,400
2011-08-08	73.970	75.019	68.861	68.909	2.871	41,652,000
2011-08-05	71.050	78.161	70.241	75.919	3.163	58,156,800
2011-08-04	74.710	75.290	69.840	70.039	2.918	42,609,600
2011-08-03	74.170	75.710	73.301	75.670	3.153	26,253,600
2011-08-02	76.020	76.860	74.100	74.170	3.090	24,693,600
2011-08-01	77.530	78.139	75.859	76.610	3.192	22,605,600
2011-07-29	76.361	77.590	75.559	76.620	3.193	20,176,800
2011-07-28	75.209	78.710	75.060	77.299	3.221	29,928,000
2011-07-27	77.170	77.189	74.551	75.199	3.133	40,838,400
2011-07-26	79.409	79.620	77.489	77.539	3.231	22,264,800
2011-07-25	79.560	79.949	78.960	79.181	3.299	18,974,400
2011-07-22	81.499	81.499	80.110	80.510	3.355	14,995,200
2011-07-21	81.271	82.310	80.729	81.811	3.409	18,698,400
2011-07-20	81.139	81.480	80.030	80.801	3.367	20,200,800
2011-07-19	78.989	82.169	78.989	81.490	3.395	50,745,600

← NewerPage 64 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.