Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	54.821	55.510	54.499	55.301	2.304	15,542,400
2011-01-24	56.081	56.081	54.619	54.840	2.285	16,672,800
2011-01-21	55.279	56.321	55.111	55.680	2.320	25,555,200
2011-01-20	54.019	55.111	53.839	55.020	2.293	28,989,600
2011-01-19	54.840	54.941	53.590	54.259	2.261	21,813,600
2011-01-18	54.250	54.989	54.161	54.989	2.291	15,331,200
2011-01-14	52.970	54.490	52.781	54.490	2.270	14,455,200
2011-01-13	53.280	53.501	52.690	53.150	2.215	16,951,200
2011-01-12	53.640	53.760	52.850	53.210	2.217	14,875,200
2011-01-11	53.659	53.659	53.129	53.270	2.220	9,453,600
2011-01-10	53.189	53.700	52.810	53.539	2.231	10,540,800
2011-01-07	53.779	53.969	52.450	53.381	2.224	13,538,400
2011-01-06	52.210	54.480	51.670	53.621	2.234	25,552,800
2011-01-05	52.270	52.450	51.720	51.960	2.165	11,774,400
2011-01-04	53.719	53.719	52.250	52.291	2.179	19,896,000
2011-01-03	52.649	54.050	52.649	53.551	2.231	18,424,800
2010-12-31	52.610	52.810	52.270	52.279	2.178	10,658,400
2010-12-30	52.579	52.980	52.510	52.759	2.198	4,531,200
2010-12-29	52.500	52.790	52.250	52.630	2.193	10,353,600
2010-12-28	53.059	53.170	52.481	52.531	2.189	9,050,400
2010-12-27	53.510	53.520	52.841	53.261	2.219	4,473,600
2010-12-23	54.019	54.180	53.350	53.561	2.232	7,142,400
2010-12-22	54.031	54.360	53.299	53.981	2.249	15,739,200
2010-12-21	53.880	54.751	53.410	53.839	2.243	27,948,000
2010-12-20	52.699	52.860	52.030	52.759	2.198	14,805,600
2010-12-17	50.801	53.359	50.551	52.750	2.198	47,316,000
2010-12-16	50.590	50.729	50.340	50.719	2.113	17,899,200
2010-12-15	50.770	51.050	50.460	50.489	2.104	23,856,000
2010-12-14	49.140	51.571	48.900	51.041	2.127	45,336,000
2010-12-13	49.380	49.550	48.281	49.099	2.046	42,890,400
2010-12-10	50.441	50.489	48.941	49.070	2.045	44,846,400
2010-12-09	51.091	51.300	50.090	50.100	2.088	25,027,200
2010-12-08	52.001	52.111	50.501	51.041	2.127	53,419,200
2010-12-07	53.311	53.419	52.601	52.939	2.206	12,072,000
2010-12-06	52.579	53.011	51.871	52.939	2.206	16,303,200
2010-12-03	52.870	52.939	52.409	52.750	2.198	8,224,800
2010-12-02	52.459	53.040	52.459	52.939	2.206	13,152,000
2010-12-01	53.719	53.750	52.140	52.510	2.188	26,323,200
2010-11-30	52.680	53.561	52.519	53.220	2.218	22,564,800
2010-11-29	54.050	54.050	53.021	53.129	2.214	21,547,200
2010-11-26	53.700	54.751	53.520	54.389	2.266	16,826,400
2010-11-24	52.690	54.130	52.601	54.019	2.251	23,385,600
2010-11-23	52.500	52.750	52.020	52.469	2.186	14,524,800
2010-11-22	52.990	53.201	52.301	52.901	2.204	20,664,000
2010-11-19	50.311	53.381	50.141	52.860	2.203	40,012,800
2010-11-18	50.160	50.479	49.901	50.210	2.092	23,277,600
2010-11-17	49.570	50.011	49.339	49.841	2.077	14,618,400
2010-11-16	49.531	49.901	49.200	49.630	2.068	14,008,800
2010-11-15	50.030	50.119	49.450	49.649	2.069	11,004,000
2010-11-12	49.649	50.400	49.339	50.150	2.090	14,875,200
2010-11-11	49.020	49.970	48.850	49.850	2.077	21,182,400
2010-11-10	49.961	50.261	49.190	49.579	2.066	17,448,000
2010-11-09	51.000	51.209	49.790	50.050	2.085	20,419,200
2010-11-08	51.430	51.511	50.719	50.969	2.124	18,014,400
2010-11-05	50.820	52.541	50.230	51.540	2.148	38,767,200
2010-11-04	51.910	51.979	50.950	51.120	2.130	22,713,600
2010-11-03	51.300	51.679	50.820	51.290	2.137	17,918,400
2010-11-02	51.821	52.159	51.130	51.221	2.134	14,407,200
2010-11-01	51.461	51.890	51.221	51.480	2.145	11,942,400
2010-10-29	51.300	51.521	51.000	51.209	2.134	11,176,800

← NewerPage 67 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.