Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	64.039	64.680	63.530	63.811	2.659	20,695,200
2011-04-19	62.779	63.470	62.729	63.401	2.642	17,628,000
2011-04-18	62.870	63.110	62.410	62.770	2.615	18,525,600
2011-04-15	62.820	63.511	62.350	63.281	2.637	11,428,800
2011-04-14	62.040	62.801	61.649	62.599	2.608	10,125,600
2011-04-13	62.290	62.400	61.740	62.081	2.587	8,280,000
2011-04-12	62.050	62.270	61.661	61.850	2.577	13,521,600
2011-04-11	62.110	63.499	61.939	62.261	2.594	14,426,400
2011-04-08	62.400	63.230	61.601	61.980	2.583	13,072,800
2011-04-07	61.750	62.830	61.610	62.040	2.585	25,999,200
2011-04-06	61.039	62.299	61.039	61.939	2.581	18,494,400
2011-04-05	61.001	61.490	60.770	61.010	2.542	13,552,800
2011-04-04	60.941	61.361	60.619	61.070	2.545	7,041,600
2011-04-01	60.319	61.099	59.810	61.001	2.542	14,080,800
2011-03-31	60.360	60.521	59.820	60.230	2.510	13,478,400
2011-03-30	59.170	60.319	59.090	60.250	2.510	15,628,800
2011-03-29	58.409	59.460	58.130	58.910	2.455	13,531,200
2011-03-28	59.021	59.450	58.181	58.351	2.431	9,237,600
2011-03-25	58.181	59.851	58.159	59.081	2.462	22,070,400
2011-03-24	57.139	57.821	56.599	57.780	2.408	15,604,800
2011-03-23	54.989	57.130	54.739	56.990	2.375	18,338,400
2011-03-22	54.941	55.190	54.430	55.010	2.292	25,596,000
2011-03-21	55.841	56.330	54.859	54.890	2.287	20,188,800
2011-03-18	55.361	55.500	54.581	55.339	2.306	20,299,200
2011-03-17	55.531	55.781	54.581	54.941	2.289	15,211,200
2011-03-16	54.660	55.781	54.031	54.811	2.284	19,039,200
2011-03-15	53.810	55.229	53.280	54.850	2.285	15,986,400
2011-03-14	55.250	55.450	54.490	55.291	2.304	16,034,400
2011-03-11	54.890	55.740	53.539	55.380	2.308	27,561,600
2011-03-10	55.810	56.510	55.469	56.371	2.349	16,677,600
2011-03-09	55.999	56.510	55.200	56.371	2.349	13,308,000
2011-03-08	55.819	56.299	55.450	56.030	2.335	17,656,800
2011-03-07	56.251	56.251	55.159	55.879	2.328	15,871,200
2011-03-04	56.501	56.501	55.541	56.189	2.341	11,738,400
2011-03-03	55.579	56.851	55.579	56.570	2.357	34,495,200
2011-03-02	56.210	56.630	55.090	55.380	2.308	24,876,000
2011-03-01	57.281	57.650	56.160	56.350	2.348	24,120,000
2011-02-28	58.939	58.939	57.379	57.550	2.398	35,378,400
2011-02-25	55.330	59.851	55.169	58.999	2.458	95,455,200
2011-02-24	55.750	55.879	54.430	54.689	2.279	28,946,400
2011-02-23	55.591	56.861	55.380	55.860	2.328	21,619,200
2011-02-22	56.791	56.880	55.591	55.690	2.320	16,677,600
2011-02-18	57.571	57.850	56.981	57.271	2.386	12,868,800
2011-02-17	57.209	57.710	56.580	57.410	2.392	13,188,000
2011-02-16	57.139	57.350	56.719	57.259	2.386	12,542,400
2011-02-15	56.290	57.060	56.170	56.950	2.373	12,067,200
2011-02-14	56.570	57.050	55.730	56.390	2.350	9,674,400
2011-02-11	55.001	57.720	54.739	56.570	2.357	20,906,400
2011-02-10	54.881	55.781	54.559	55.210	2.300	17,899,200
2011-02-09	55.721	56.160	54.701	55.070	2.295	19,096,800
2011-02-08	55.759	56.311	55.001	55.670	2.320	24,043,200
2011-02-07	57.130	57.511	55.260	55.759	2.323	30,228,000
2011-02-04	57.240	57.799	56.839	56.909	2.371	14,503,200
2011-02-03	57.461	57.629	56.189	57.031	2.376	18,432,000
2011-02-02	57.900	58.481	57.271	57.499	2.396	13,596,000
2011-02-01	56.959	58.111	56.700	57.950	2.415	32,337,600
2011-01-31	55.090	57.031	54.739	56.640	2.360	28,459,200
2011-01-28	55.850	56.750	54.950	55.150	2.298	14,392,800
2011-01-27	55.970	56.141	55.250	55.649	2.319	13,456,800
2011-01-26	55.541	56.659	55.469	55.999	2.333	24,016,800

← NewerPage 66 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.