Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	51.331	51.840	51.180	51.379	2.141	10,521,600
2010-10-27	51.010	51.281	50.779	50.899	2.121	12,405,600
2010-10-26	51.370	51.619	50.861	51.420	2.143	13,281,600
2010-10-25	52.130	52.351	51.550	51.590	2.150	11,976,000
2010-10-22	50.530	52.841	50.160	51.679	2.153	27,576,000
2010-10-21	50.539	51.110	49.901	50.290	2.095	10,744,800
2010-10-20	49.920	51.110	49.790	50.340	2.098	17,395,200
2010-10-19	49.620	50.110	49.210	49.730	2.072	12,220,800
2010-10-18	50.059	50.611	49.831	49.999	2.083	15,074,400
2010-10-15	50.940	51.250	49.430	50.160	2.090	34,560,000
2010-10-14	48.629	50.839	48.259	50.729	2.114	37,713,600
2010-10-13	47.930	48.830	47.820	48.521	2.022	22,416,000
2010-10-12	47.299	48.360	47.299	47.861	1.994	19,540,800
2010-10-11	47.280	47.609	46.999	47.359	1.973	8,505,600
2010-10-08	47.210	47.410	46.639	47.189	1.966	16,732,800
2010-10-07	47.561	47.671	46.291	46.920	1.955	12,168,000
2010-10-06	47.150	47.719	46.841	47.580	1.983	16,670,400
2010-10-05	46.010	47.131	46.010	46.980	1.958	13,922,400
2010-10-04	46.970	47.059	45.511	45.670	1.903	14,047,200
2010-10-01	46.920	46.980	45.941	46.961	1.957	11,512,800
2010-09-30	46.860	47.450	46.459	46.620	1.943	16,896,000
2010-09-29	47.050	47.179	46.680	46.819	1.951	7,814,400
2010-09-28	47.390	47.830	46.380	47.261	1.969	12,753,600
2010-09-27	46.380	47.390	46.339	47.189	1.966	24,040,800
2010-09-24	45.950	46.481	45.730	46.260	1.928	18,074,400
2010-09-23	45.079	45.840	44.501	45.480	1.895	12,734,400
2010-09-22	45.559	46.051	45.190	45.350	1.890	9,472,800
2010-09-21	45.941	45.941	45.341	45.670	1.903	14,181,600
2010-09-20	45.631	45.950	45.379	45.869	1.911	19,305,600
2010-09-17	45.859	45.859	45.430	45.480	1.895	28,891,200
2010-09-16	46.200	46.500	45.799	45.859	1.911	17,047,200
2010-09-15	46.200	46.579	46.090	46.159	1.923	20,580,000
2010-09-14	46.241	46.961	46.150	46.411	1.934	35,248,800
2010-09-13	46.030	46.380	45.890	46.241	1.927	12,631,200
2010-09-10	46.241	46.250	45.730	45.881	1.912	15,357,600
2010-09-09	46.810	47.170	45.821	46.229	1.926	15,081,600
2010-09-08	47.899	47.959	46.550	46.699	1.946	23,738,400
2010-09-07	47.179	47.849	46.730	47.551	1.981	29,580,000
2010-09-03	46.411	47.410	45.950	47.270	1.970	27,561,600
2010-09-02	45.900	46.279	45.569	46.200	1.925	12,763,200
2010-09-01	45.511	45.931	45.240	45.689	1.904	14,052,000
2010-08-31	44.801	45.221	44.640	45.041	1.877	25,219,200
2010-08-30	45.559	45.989	44.921	44.950	1.873	12,067,200
2010-08-27	45.281	46.001	44.700	45.780	1.908	18,364,800
2010-08-26	45.079	45.161	44.621	44.911	1.871	9,458,400
2010-08-25	45.250	45.370	44.431	44.861	1.869	15,350,400
2010-08-24	45.569	45.950	45.089	45.370	1.890	14,431,200
2010-08-23	45.811	46.651	45.631	46.109	1.921	18,571,200
2010-08-20	45.391	45.881	45.060	45.751	1.906	14,136,000
2010-08-19	45.350	45.859	44.940	45.600	1.900	17,008,800
2010-08-18	44.950	45.761	44.810	45.410	1.892	9,847,200
2010-08-17	44.539	45.449	44.479	45.079	1.878	14,911,200
2010-08-16	44.110	44.489	43.759	44.369	1.849	9,796,800
2010-08-13	44.510	45.170	44.239	44.311	1.846	15,175,200
2010-08-12	44.011	44.930	43.661	44.690	1.862	15,712,800
2010-08-11	44.599	45.000	44.510	44.609	1.859	15,355,200
2010-08-10	44.791	45.480	44.510	45.300	1.888	27,506,400
2010-08-09	44.750	45.799	44.599	45.439	1.893	34,572,000
2010-08-06	43.860	44.990	43.250	44.690	1.862	83,332,800
2010-08-05	41.489	41.791	40.810	41.510	1.730	36,885,600

← NewerPage 68 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.