Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	38.530	39.180	38.290	39.120	1.630	11,037,600
2010-02-10	38.609	38.921	38.081	38.580	1.608	8,421,600
2010-02-09	38.779	39.259	38.539	38.741	1.614	11,899,200
2010-02-08	38.899	38.990	38.210	38.350	1.598	9,708,000
2010-02-05	38.131	39.010	37.829	38.779	1.616	20,328,000
2010-02-04	38.839	38.921	37.999	38.030	1.585	12,105,600
2010-02-03	38.870	39.290	38.710	38.940	1.623	9,240,000
2010-02-02	39.329	39.461	38.040	39.079	1.628	12,528,000
2010-02-01	38.621	39.230	38.330	39.230	1.635	22,840,800
2010-01-29	38.959	39.250	38.450	38.450	1.602	15,787,200
2010-01-28	39.401	39.401	38.690	38.921	1.622	8,265,600
2010-01-27	39.350	39.631	38.810	39.470	1.645	11,767,200
2010-01-26	39.530	39.840	39.041	39.230	1.635	10,610,400
2010-01-25	39.780	39.780	39.139	39.461	1.644	9,878,400
2010-01-22	40.421	40.579	39.581	39.631	1.651	14,467,200
2010-01-21	40.949	41.580	40.459	40.531	1.689	19,941,600
2010-01-20	40.860	40.939	40.291	40.800	1.700	14,628,000
2010-01-19	40.411	41.220	40.001	40.961	1.707	12,004,800
2010-01-15	40.570	40.939	40.099	40.450	1.685	14,930,400
2010-01-14	40.490	40.970	40.190	40.519	1.688	14,887,200
2010-01-13	39.931	40.670	39.710	40.560	1.690	21,280,800
2010-01-12	40.159	40.339	39.281	39.979	1.666	12,153,600
2010-01-11	40.210	40.519	40.039	40.291	1.679	11,563,200
2010-01-08	40.140	40.310	39.720	40.291	1.679	7,855,200
2010-01-07	40.090	40.349	39.910	40.090	1.670	10,036,800
2010-01-06	39.550	40.699	39.019	40.250	1.677	22,557,600
2010-01-05	39.391	39.521	39.031	39.430	1.643	15,136,800
2010-01-04	38.659	39.300	38.510	39.281	1.637	15,520,800
2009-12-31	39.031	39.170	38.369	38.400	1.600	9,746,400
2009-12-30	39.151	39.319	38.760	38.921	1.622	8,085,600
2009-12-29	39.060	39.250	38.770	39.130	1.630	9,333,600
2009-12-28	38.640	39.379	38.590	39.060	1.628	8,596,800
2009-12-24	38.839	38.921	38.369	38.530	1.605	6,232,800
2009-12-23	37.570	38.890	37.390	38.489	1.604	22,545,600
2009-12-22	37.210	37.781	37.200	37.550	1.565	14,172,000
2009-12-21	37.030	37.229	36.650	37.200	1.550	20,162,400
2009-12-18	36.430	37.001	35.959	37.001	1.542	108,326,400
2009-12-17	36.010	36.470	35.671	36.101	1.504	22,617,600
2009-12-16	35.501	36.950	35.501	36.329	1.514	31,279,200
2009-12-15	35.911	35.930	35.251	35.350	1.473	16,288,800
2009-12-14	35.419	36.050	35.419	35.921	1.497	15,609,600
2009-12-11	35.520	35.849	35.179	35.350	1.473	19,648,800
2009-12-10	35.340	35.930	35.311	35.609	1.484	19,423,200
2009-12-09	34.930	35.220	34.450	34.990	1.458	16,118,400
2009-12-08	34.970	35.450	34.570	35.090	1.462	15,093,600
2009-12-07	35.311	35.590	35.030	35.290	1.470	12,410,400
2009-12-04	35.580	35.950	35.160	35.470	1.478	13,838,400
2009-12-03	35.899	36.000	35.239	35.299	1.471	11,366,400
2009-12-02	35.690	36.281	35.311	35.659	1.486	16,917,600
2009-12-01	35.069	35.719	34.949	35.640	1.485	19,404,000
2009-11-30	34.589	35.090	34.330	34.970	1.457	17,169,600
2009-11-27	34.301	35.201	34.051	34.759	1.448	9,957,600
2009-11-25	35.011	35.280	34.390	34.999	1.458	14,299,200
2009-11-24	35.741	35.849	34.970	34.999	1.458	17,222,400
2009-11-23	35.969	36.379	35.590	35.700	1.488	26,128,800
2009-11-20	35.470	35.489	34.651	35.419	1.476	23,736,000
2009-11-19	34.781	35.170	34.500	35.110	1.463	20,779,200
2009-11-18	35.220	35.251	34.961	34.980	1.458	29,035,200
2009-11-17	35.501	35.681	35.201	35.431	1.476	13,776,000
2009-11-16	35.311	35.830	35.081	35.599	1.483	18,172,800

← NewerPage 71 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.