Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	42.110	42.230	41.630	41.710	1.738	20,750,400
2010-08-03	41.899	42.300	41.580	41.880	1.745	28,370,400
2010-08-02	42.461	42.461	41.690	41.911	1.746	20,121,600
2010-07-30	41.520	42.151	41.100	41.890	1.745	25,286,400
2010-07-29	42.190	42.650	41.170	41.760	1.740	20,001,600
2010-07-28	43.001	43.061	41.801	41.861	1.744	22,190,400
2010-07-27	43.330	43.490	42.941	43.061	1.794	8,186,400
2010-07-26	43.001	43.241	42.739	43.241	1.802	11,385,600
2010-07-23	42.941	43.241	42.720	43.010	1.792	25,447,200
2010-07-22	42.790	43.421	42.650	42.941	1.789	22,843,200
2010-07-21	42.391	42.790	42.101	42.499	1.771	17,133,600
2010-07-20	40.709	42.350	40.550	42.271	1.761	16,022,400
2010-07-19	40.999	41.230	40.411	41.110	1.713	10,123,200
2010-07-16	42.019	42.041	41.011	41.090	1.712	8,944,800
2010-07-15	41.861	42.101	41.520	42.060	1.753	8,990,400
2010-07-14	41.551	41.810	41.321	41.770	1.740	17,932,800
2010-07-13	41.659	41.779	41.330	41.530	1.730	13,320,000
2010-07-12	42.499	42.511	41.021	41.431	1.726	21,199,200
2010-07-09	41.880	42.811	41.791	42.730	1.780	22,372,800
2010-07-08	41.930	42.139	41.230	42.041	1.752	32,884,800
2010-07-07	40.961	42.190	40.961	41.690	1.737	31,140,000
2010-07-06	40.450	41.030	40.171	40.759	1.698	19,452,000
2010-07-02	39.499	40.399	39.329	40.121	1.672	24,160,800
2010-07-01	38.911	39.461	38.021	39.271	1.636	30,067,200
2010-06-30	39.420	40.010	39.089	39.110	1.630	17,676,000
2010-06-29	40.010	40.130	39.401	39.530	1.647	20,702,400
2010-06-28	39.859	40.620	39.530	40.421	1.684	22,905,600
2010-06-25	39.641	40.001	39.271	39.730	1.655	36,393,600
2010-06-24	38.959	40.051	38.791	39.650	1.652	36,537,600
2010-06-23	39.420	39.420	38.921	39.199	1.633	13,608,000
2010-06-22	40.051	40.061	39.370	39.461	1.644	18,410,400
2010-06-21	39.751	40.531	39.641	39.970	1.665	22,216,800
2010-06-18	39.271	39.799	39.050	39.530	1.647	23,498,400
2010-06-17	39.060	39.499	38.830	39.180	1.633	13,562,400
2010-06-16	39.010	39.490	38.861	38.950	1.623	13,879,200
2010-06-15	38.779	39.499	38.599	39.281	1.637	15,782,400
2010-06-14	38.959	39.379	38.441	38.861	1.619	19,828,800
2010-06-11	38.599	39.281	37.589	38.930	1.622	19,545,600
2010-06-10	38.849	38.990	38.570	38.779	1.616	11,858,400
2010-06-09	38.059	38.969	38.059	38.400	1.600	21,801,600
2010-06-08	39.000	39.000	37.279	37.961	1.582	71,025,600
2010-06-07	39.811	39.811	38.990	39.000	1.625	14,827,200
2010-06-04	39.079	40.279	39.079	39.610	1.650	27,592,800
2010-06-03	39.511	40.051	39.230	39.730	1.655	25,322,400
2010-06-02	38.501	39.319	38.330	39.300	1.638	30,252,000
2010-06-01	39.000	39.379	38.460	38.460	1.603	20,414,400
2010-05-28	39.139	40.001	39.000	39.050	1.627	15,256,800
2010-05-27	38.590	39.449	38.489	39.259	1.636	20,488,800
2010-05-26	37.579	38.700	37.349	38.059	1.586	35,299,200
2010-05-25	37.519	37.980	37.190	37.531	1.564	40,375,200
2010-05-24	38.330	38.681	38.189	38.220	1.593	21,628,800
2010-05-21	38.410	38.820	37.870	38.290	1.595	32,724,000
2010-05-20	38.899	39.310	38.501	38.650	1.610	30,619,200
2010-05-19	39.660	40.150	39.401	39.499	1.646	24,722,400
2010-05-18	40.819	41.400	39.559	39.869	1.661	42,480,000
2010-05-17	38.959	39.341	38.261	38.969	1.624	19,696,800
2010-05-14	38.640	39.290	38.640	39.000	1.625	19,605,600
2010-05-13	40.039	40.270	39.041	39.271	1.636	21,897,600
2010-05-12	40.229	40.390	39.550	40.320	1.680	18,211,200
2010-05-11	38.570	40.080	38.270	39.970	1.665	33,686,400

← NewerPage 69 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.