Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	34.450	35.340	34.390	35.150	1.465	33,117,600
2009-11-12	34.819	34.891	34.210	34.310	1.430	20,952,000
2009-11-11	34.459	34.961	34.330	34.790	1.450	24,069,600
2009-11-10	34.219	34.730	34.020	34.481	1.437	36,480,000
2009-11-09	34.519	34.819	33.950	34.390	1.433	35,534,400
2009-11-06	33.350	35.021	32.950	34.459	1.436	108,504,000
2009-11-05	36.790	37.229	36.281	36.979	1.541	31,886,400
2009-11-04	37.430	37.430	35.940	36.679	1.528	16,855,200
2009-11-03	36.420	36.780	36.010	36.641	1.527	14,688,000
2009-11-02	36.079	36.970	35.681	36.449	1.519	14,179,200
2009-10-30	36.780	36.989	35.810	36.151	1.506	18,100,800
2009-10-29	36.670	36.960	35.710	36.900	1.538	18,292,800
2009-10-28	37.219	37.589	36.631	36.660	1.528	16,135,200
2009-10-27	37.759	37.910	37.279	37.430	1.560	11,541,600
2009-10-26	37.610	38.460	37.411	37.639	1.568	18,038,400
2009-10-23	37.589	37.810	36.989	37.450	1.560	11,020,800
2009-10-22	37.080	37.781	36.701	37.570	1.565	17,004,000
2009-10-21	37.260	37.850	36.989	37.039	1.543	18,955,200
2009-10-20	37.651	37.870	37.150	37.510	1.563	14,280,000
2009-10-19	37.810	38.059	37.490	37.891	1.579	13,540,800
2009-10-16	37.459	37.870	37.090	37.651	1.569	20,661,600
2009-10-15	37.661	38.100	37.450	37.690	1.570	28,982,400
2009-10-14	37.699	37.930	37.270	37.910	1.580	19,600,800
2009-10-13	37.250	37.639	36.679	37.541	1.564	25,428,000
2009-10-12	36.710	37.550	36.701	37.171	1.549	17,971,200
2009-10-09	35.791	37.171	35.791	36.960	1.540	21,480,000
2009-10-08	36.799	37.349	36.600	36.979	1.541	26,786,400
2009-10-07	36.530	36.881	36.190	36.670	1.528	16,087,200
2009-10-06	36.070	36.641	35.801	36.540	1.523	21,660,000
2009-10-05	36.209	36.209	35.700	35.959	1.498	21,088,800
2009-10-02	35.561	36.401	35.419	36.250	1.510	17,937,600
2009-10-01	36.650	37.330	35.400	35.880	1.495	25,404,000
2009-09-30	36.840	37.210	36.019	36.739	1.531	23,205,600
2009-09-29	36.751	37.061	36.230	36.761	1.532	21,477,600
2009-09-28	36.070	36.590	35.621	36.470	1.520	24,943,200
2009-09-25	35.419	36.161	35.419	35.950	1.498	34,958,400
2009-09-24	35.270	35.650	34.891	35.311	1.471	21,556,800
2009-09-23	36.139	36.410	35.359	35.359	1.473	27,940,800
2009-09-22	36.031	36.559	35.630	36.041	1.502	29,956,800
2009-09-21	35.350	36.060	34.999	36.000	1.500	42,816,000
2009-09-18	34.661	35.251	34.171	34.970	1.457	38,800,800
2009-09-17	33.490	35.090	33.041	34.601	1.442	39,242,400
2009-09-16	32.359	33.250	32.100	33.230	1.385	23,112,000
2009-09-15	32.119	32.460	31.939	32.381	1.349	21,566,400
2009-09-14	32.659	32.870	32.179	32.350	1.348	19,118,400
2009-09-11	32.750	33.610	32.750	32.969	1.374	16,188,000
2009-09-10	32.501	33.761	32.450	33.420	1.393	33,165,600
2009-09-09	33.170	33.379	32.359	32.520	1.355	24,139,200
2009-09-08	32.170	33.631	32.170	33.170	1.382	38,647,200
2009-09-04	31.980	32.520	31.841	32.081	1.337	24,249,600
2009-09-03	31.999	32.239	31.680	32.170	1.340	26,323,200
2009-09-02	31.699	32.239	31.210	31.949	1.331	45,196,800
2009-09-01	32.659	33.130	31.860	31.870	1.328	44,397,600
2009-08-31	32.551	32.880	32.251	32.659	1.361	24,122,400
2009-08-28	32.899	33.360	32.659	32.820	1.368	29,078,400
2009-08-27	32.201	32.750	31.920	32.621	1.359	21,492,000
2009-08-26	32.330	32.719	32.110	32.381	1.349	26,179,200
2009-08-25	32.870	33.180	32.520	32.650	1.360	18,506,400
2009-08-24	32.990	33.710	32.750	32.940	1.373	27,206,400
2009-08-21	33.281	33.559	32.820	33.089	1.379	22,279,200

← NewerPage 72 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.