Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	38.011	38.681	37.010	38.599	1.608	94,269,600
2010-05-07	35.340	38.599	34.150	37.349	1.556	267,036,000
2010-05-06	43.080	43.651	24.010	42.540	1.773	35,400,000
2010-05-05	43.051	43.920	42.799	43.150	1.798	13,058,400
2010-05-04	43.469	43.541	42.739	43.450	1.810	14,284,800
2010-05-03	44.081	44.090	43.229	43.829	1.826	17,800,800
2010-04-30	44.580	44.990	44.081	44.150	1.840	14,150,400
2010-04-29	43.010	44.609	42.970	44.410	1.850	37,192,800
2010-04-28	42.689	42.989	42.590	42.821	1.784	7,867,200
2010-04-27	42.720	43.070	42.540	42.559	1.773	11,707,200
2010-04-26	43.219	43.339	42.821	43.039	1.793	14,740,800
2010-04-23	41.510	43.270	41.251	43.080	1.795	32,212,800
2010-04-22	41.110	41.450	40.841	41.321	1.722	11,512,800
2010-04-21	41.201	42.170	41.021	41.239	1.718	20,515,200
2010-04-20	41.539	41.801	40.970	41.239	1.718	15,151,200
2010-04-19	41.630	41.650	40.980	41.489	1.729	9,100,800
2010-04-16	41.820	42.000	41.530	41.621	1.734	8,395,200
2010-04-15	42.391	42.391	41.729	41.801	1.742	9,717,600
2010-04-14	42.370	42.370	42.041	42.319	1.763	8,354,400
2010-04-13	41.849	42.259	41.849	42.120	1.755	7,308,000
2010-04-12	42.550	42.710	41.410	42.031	1.751	18,216,000
2010-04-09	42.120	42.521	41.671	42.461	1.769	18,501,600
2010-04-08	42.559	42.610	41.940	41.981	1.749	13,968,000
2010-04-07	43.630	43.709	42.461	42.550	1.773	15,259,200
2010-04-06	43.320	43.850	43.171	43.620	1.818	11,666,400
2010-04-05	43.620	43.781	43.430	43.579	1.816	14,114,400
2010-04-01	43.610	43.790	43.229	43.500	1.813	12,866,400
2010-03-31	43.301	43.939	43.099	43.380	1.808	15,410,400
2010-03-30	43.070	43.670	42.720	43.320	1.805	23,846,400
2010-03-29	43.390	43.721	42.881	43.051	1.794	8,947,200
2010-03-26	43.390	43.680	43.010	43.190	1.800	15,249,600
2010-03-25	43.399	43.750	43.210	43.349	1.806	11,805,600
2010-03-24	43.361	43.570	43.140	43.140	1.798	8,920,800
2010-03-23	43.001	43.450	42.960	43.370	1.807	17,265,600
2010-03-22	42.830	43.699	42.360	42.881	1.787	16,576,800
2010-03-19	42.679	43.610	41.760	42.931	1.789	42,588,000
2010-03-18	42.499	42.590	42.089	42.199	1.758	10,826,400
2010-03-17	42.379	43.090	42.250	42.581	1.774	14,961,600
2010-03-16	41.921	42.221	41.530	42.199	1.758	17,661,600
2010-03-15	42.060	42.650	41.719	41.969	1.749	28,552,800
2010-03-12	41.580	42.031	41.520	42.031	1.751	23,042,400
2010-03-11	40.750	41.410	40.709	41.390	1.725	15,496,800
2010-03-10	40.910	41.330	40.709	40.879	1.703	15,739,200
2010-03-09	40.999	41.390	40.870	40.910	1.705	22,389,600
2010-03-08	41.290	41.450	41.131	41.150	1.715	9,100,800
2010-03-05	41.791	41.801	41.011	41.410	1.725	19,022,400
2010-03-04	41.570	41.770	41.251	41.760	1.740	16,000,800
2010-03-03	41.959	41.990	41.210	41.400	1.725	31,629,600
2010-03-02	41.690	42.019	41.150	41.791	1.741	45,616,800
2010-03-01	41.810	42.360	41.630	41.849	1.744	32,438,400
2010-02-26	40.771	41.599	40.330	41.580	1.733	36,736,800
2010-02-25	39.710	41.959	39.590	40.411	1.684	68,512,800
2010-02-24	40.061	40.361	39.449	40.130	1.672	23,752,800
2010-02-23	40.411	40.930	39.890	39.890	1.662	15,892,800
2010-02-22	40.970	41.011	40.339	40.550	1.690	10,884,000
2010-02-19	40.579	41.119	39.641	40.850	1.702	15,336,000
2010-02-18	39.590	40.771	39.559	40.510	1.688	18,691,200
2010-02-17	39.000	39.559	38.770	39.480	1.645	17,863,200
2010-02-16	39.310	39.499	38.921	39.050	1.627	10,368,000
2010-02-12	38.911	39.300	38.719	39.230	1.635	13,039,200

← NewerPage 70 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.