Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	32.030	33.259	32.030	32.820	1.368	35,304,000
2009-08-19	31.750	32.299	31.519	32.030	1.335	28,401,600
2009-08-18	31.841	32.340	31.841	31.970	1.332	25,058,400
2009-08-17	31.920	32.350	31.589	31.750	1.323	24,501,600
2009-08-14	32.710	33.199	32.299	32.609	1.359	28,440,000
2009-08-13	33.010	33.420	32.650	32.899	1.371	27,672,000
2009-08-12	33.259	33.600	32.861	32.940	1.373	38,719,200
2009-08-11	34.750	34.750	33.120	33.439	1.393	45,595,200
2009-08-10	35.551	35.741	34.039	34.190	1.425	55,116,000
2009-08-07	34.541	37.039	34.541	36.089	1.504	222,355,200
2009-08-06	31.759	31.870	30.679	30.679	1.278	56,616,000
2009-08-05	32.770	32.770	31.450	31.800	1.325	28,989,600
2009-08-04	32.150	32.830	32.050	32.640	1.360	35,541,600
2009-08-03	31.550	32.280	31.241	32.251	1.344	51,506,400
2009-07-31	29.880	31.200	29.750	31.010	1.292	50,920,800
2009-07-30	29.861	30.079	29.760	29.880	1.245	40,140,000
2009-07-29	30.089	30.341	29.201	29.280	1.220	23,904,000
2009-07-28	29.160	29.839	29.110	29.640	1.235	33,280,800
2009-07-27	29.501	29.640	29.081	29.311	1.221	36,729,600
2009-07-24	29.779	29.880	29.069	29.659	1.236	31,932,000
2009-07-23	29.160	30.240	29.119	30.110	1.255	40,221,600
2009-07-22	28.910	29.321	28.810	29.100	1.213	35,241,600
2009-07-21	29.590	29.710	28.570	29.160	1.215	37,022,400
2009-07-20	29.359	29.621	29.050	29.570	1.232	39,784,800
2009-07-17	29.510	29.681	29.160	29.479	1.228	19,348,800
2009-07-16	29.479	29.839	29.110	29.419	1.226	21,784,800
2009-07-15	29.290	29.921	29.059	29.690	1.237	23,644,800
2009-07-14	28.999	29.359	28.850	29.131	1.214	21,285,600
2009-07-13	28.709	29.081	27.950	28.999	1.208	40,519,200
2009-07-10	28.630	28.819	28.411	28.570	1.190	32,546,400
2009-07-09	28.421	28.920	28.001	28.721	1.197	33,571,200
2009-07-08	29.160	29.239	27.910	28.270	1.178	57,556,800
2009-07-07	29.599	29.741	28.860	28.860	1.203	42,172,800
2009-07-06	29.431	30.070	29.251	29.640	1.235	40,795,200
2009-07-02	31.010	31.171	30.000	30.170	1.257	28,603,200
2009-07-01	31.171	31.730	30.830	31.190	1.300	36,952,800
2009-06-30	31.099	31.291	30.581	30.859	1.286	34,341,600
2009-06-29	31.771	31.910	30.941	31.150	1.298	49,284,000
2009-06-26	31.349	31.920	30.499	31.771	1.324	47,836,800
2009-06-25	30.170	31.200	30.151	31.020	1.293	34,720,800
2009-06-24	30.590	31.140	30.281	30.391	1.266	32,450,400
2009-06-23	30.240	30.730	29.899	30.569	1.274	45,945,600
2009-06-22	30.350	30.370	29.700	29.870	1.245	32,815,200
2009-06-19	31.001	31.130	30.499	30.770	1.282	35,702,400
2009-06-18	30.041	30.799	29.650	30.701	1.279	34,543,200
2009-06-17	30.590	30.821	29.930	30.161	1.257	55,831,200
2009-06-16	31.030	31.061	30.401	30.600	1.275	38,124,000
2009-06-15	31.140	31.219	29.710	30.679	1.278	53,949,600
2009-06-12	32.220	32.419	30.979	31.250	1.302	72,506,400
2009-06-11	32.700	33.379	32.330	32.400	1.350	30,256,800
2009-06-10	34.200	34.200	32.501	32.710	1.363	52,334,400
2009-06-09	33.890	34.229	33.679	34.001	1.417	51,427,200
2009-06-08	32.021	33.710	32.021	33.490	1.395	86,676,000
2009-06-05	36.401	36.480	32.040	32.359	1.348	185,414,400
2009-06-04	36.499	36.710	36.151	36.550	1.523	20,791,200
2009-06-03	37.310	37.310	36.019	36.410	1.517	24,513,600
2009-06-02	36.689	37.519	36.019	36.631	1.526	44,292,000
2009-06-01	36.650	36.650	35.299	36.130	1.505	64,204,800
2009-05-29	38.141	38.230	35.930	36.679	1.528	83,736,000
2009-05-28	40.601	40.601	37.440	38.321	1.597	45,307,200

← NewerPage 73 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.