Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	78.221	78.499	76.901	77.880	3.245	18,602,400
2011-07-15	78.490	78.710	77.801	78.290	3.262	20,764,800
2011-07-14	78.890	79.999	77.779	78.240	3.260	19,022,400
2011-07-13	78.350	79.649	78.319	78.871	3.286	24,343,200
2011-07-12	79.001	79.051	77.429	77.909	3.246	35,287,200
2011-07-11	80.251	80.330	78.799	79.070	3.295	24,516,000
2011-07-08	80.700	81.079	78.250	81.000	3.375	34,548,000
2011-07-07	83.390	83.990	81.540	81.751	3.406	38,642,400
2011-07-06	82.591	83.280	82.279	82.990	3.458	26,976,000
2011-07-05	83.940	84.000	81.960	82.190	3.425	26,332,800
2011-07-01	81.120	83.930	80.909	83.630	3.485	33,396,000
2011-06-30	80.179	81.250	79.500	80.950	3.373	27,724,800
2011-06-29	80.719	81.790	79.999	80.040	3.335	29,649,600
2011-06-28	79.469	80.851	79.181	80.239	3.343	36,650,400
2011-06-27	78.259	79.740	78.250	79.111	3.296	26,455,200
2011-06-24	75.300	79.591	75.300	78.050	3.252	56,661,600
2011-06-23	74.040	75.199	73.699	75.010	3.125	20,356,800
2011-06-22	75.101	75.739	74.479	74.810	3.117	18,633,600
2011-06-21	74.129	75.120	74.040	74.969	3.124	19,910,400
2011-06-20	72.041	73.930	72.041	73.831	3.076	16,452,000
2011-06-17	71.251	72.710	71.119	72.310	3.013	24,391,200
2011-06-16	72.041	72.550	70.639	70.721	2.947	24,400,800
2011-06-15	72.540	72.840	71.779	72.199	3.008	11,752,800
2011-06-14	71.839	73.111	71.839	72.979	3.041	11,176,800
2011-06-13	71.839	72.370	71.201	71.880	2.995	11,270,400
2011-06-10	72.751	73.121	71.381	71.590	2.983	13,860,000
2011-06-09	72.900	73.570	72.761	73.121	3.047	17,191,200
2011-06-08	71.791	72.881	71.489	72.751	3.031	21,432,000
2011-06-07	72.461	72.629	71.669	71.681	2.987	16,452,000
2011-06-06	72.840	73.090	71.779	72.110	3.005	13,466,400
2011-06-03	71.539	73.229	71.539	72.780	3.033	13,797,600
2011-06-02	72.281	72.670	71.779	72.350	3.015	15,873,600
2011-06-01	71.599	73.790	71.479	72.259	3.011	20,762,400
2011-05-31	71.611	71.959	70.831	71.650	2.985	19,795,200
2011-05-27	71.119	71.359	70.680	70.889	2.954	7,092,000
2011-05-26	70.430	70.841	70.099	70.819	2.951	15,439,200
2011-05-25	69.480	71.239	69.000	70.721	2.947	23,359,200
2011-05-24	69.499	69.929	69.199	69.619	2.901	12,160,800
2011-05-23	68.770	69.341	68.750	69.271	2.886	13,166,400
2011-05-20	68.950	70.001	68.700	69.559	2.898	20,085,600
2011-05-19	68.501	69.149	68.129	68.940	2.873	15,813,600
2011-05-18	67.039	68.220	66.401	68.110	2.838	20,164,800
2011-05-17	66.221	67.190	66.130	67.070	2.795	16,329,600
2011-05-16	66.209	67.210	66.019	66.739	2.781	18,763,200
2011-05-13	66.449	66.881	66.101	66.499	2.771	15,048,000
2011-05-12	64.709	66.960	64.709	66.761	2.782	16,176,000
2011-05-11	65.251	65.510	64.771	65.040	2.710	17,025,600
2011-05-10	65.390	65.791	65.110	65.479	2.728	14,796,000
2011-05-09	64.961	65.820	64.099	65.530	2.730	23,169,600
2011-05-06	64.999	68.580	64.409	64.740	2.698	59,515,200
2011-05-05	62.251	62.729	61.510	61.939	2.581	24,108,000
2011-05-04	63.461	63.790	62.719	62.741	2.614	16,452,000
2011-05-03	64.901	64.901	62.681	63.461	2.644	31,200,000
2011-05-02	66.259	66.490	65.050	65.110	2.713	11,916,000
2011-04-29	66.221	66.490	65.750	66.149	2.756	18,720,000
2011-04-28	65.921	66.511	65.510	66.281	2.762	14,700,000
2011-04-27	66.010	66.271	65.681	66.101	2.754	15,554,400
2011-04-26	64.699	65.880	64.279	65.779	2.741	16,094,400
2011-04-25	65.261	65.270	64.500	64.601	2.692	14,080,800
2011-04-21	63.730	65.299	63.701	65.290	2.720	31,005,600

← NewerPage 65 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.