Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	40.450	40.589	39.600	39.631	1.651	33,734,400
2009-05-26	38.729	40.759	38.710	40.370	1.682	22,749,600
2009-05-22	39.960	40.411	39.199	39.310	1.638	16,120,800
2009-05-21	40.680	40.949	39.130	39.770	1.657	39,021,600
2009-05-20	42.170	42.170	40.910	41.141	1.714	29,138,400
2009-05-19	41.950	42.161	41.059	41.530	1.730	42,746,400
2009-05-18	43.061	43.190	41.760	42.391	1.766	34,166,400
2009-05-15	42.941	42.941	42.190	42.610	1.775	21,902,400
2009-05-14	42.480	43.090	42.250	42.799	1.783	24,513,600
2009-05-13	43.421	43.651	42.410	42.720	1.780	38,520,000
2009-05-12	43.279	44.021	42.881	43.610	1.817	54,355,200
2009-05-11	42.101	43.930	41.640	43.450	1.810	62,143,200
2009-05-08	41.381	43.390	39.430	42.550	1.773	88,464,000
2009-05-07	40.001	40.450	38.059	38.059	1.586	57,211,200
2009-05-06	42.070	42.070	39.391	39.590	1.650	47,455,200
2009-05-05	42.250	42.499	40.949	41.650	1.735	42,376,800
2009-05-04	41.239	41.880	40.531	41.870	1.745	26,443,200
2009-05-01	40.850	41.239	40.279	41.090	1.712	21,722,400
2009-04-30	41.270	41.630	40.380	40.759	1.698	30,856,800
2009-04-29	40.140	41.299	40.121	41.170	1.715	31,867,200
2009-04-28	39.989	40.550	39.209	39.989	1.666	36,672,000
2009-04-27	38.700	40.639	38.659	39.881	1.662	33,784,800
2009-04-24	39.499	40.241	39.130	39.890	1.662	37,358,400
2009-04-23	36.950	39.780	36.569	39.480	1.645	77,520,000
2009-04-22	36.900	37.440	36.310	37.150	1.548	27,048,000
2009-04-21	36.050	37.099	36.000	36.900	1.538	30,868,800
2009-04-20	36.530	37.361	36.041	36.600	1.525	25,293,600
2009-04-17	36.521	37.349	35.861	37.080	1.545	27,184,800
2009-04-16	36.010	36.701	35.700	36.590	1.525	25,195,200
2009-04-15	36.300	36.300	35.131	35.820	1.493	15,904,800
2009-04-14	36.511	36.701	35.640	35.741	1.489	23,073,600
2009-04-13	36.701	36.979	36.130	36.641	1.527	17,205,600
2009-04-09	36.660	37.150	36.199	37.070	1.545	26,085,600
2009-04-08	36.000	36.319	35.369	36.070	1.503	23,848,800
2009-04-07	36.290	36.391	35.431	35.530	1.480	24,660,000
2009-04-06	36.701	36.910	36.250	36.701	1.529	18,547,200
2009-04-03	37.070	37.450	36.401	37.181	1.549	16,492,800
2009-04-02	36.701	37.620	36.370	37.099	1.546	35,908,800
2009-04-01	35.530	36.221	34.891	36.209	1.509	35,080,800
2009-03-31	36.499	36.499	35.479	36.000	1.500	36,134,400
2009-03-30	35.779	35.849	35.210	35.501	1.479	30,468,000
2009-03-27	36.391	36.701	35.820	35.921	1.497	24,223,200
2009-03-26	35.261	36.751	34.970	36.730	1.530	55,272,000
2009-03-25	35.330	35.479	34.339	35.350	1.473	75,096,000
2009-03-24	36.230	36.881	36.000	36.300	1.513	38,342,400
2009-03-23	35.659	36.569	34.999	36.540	1.523	44,916,000
2009-03-20	35.770	36.130	34.910	34.999	1.458	45,115,200
2009-03-19	36.161	36.300	34.800	35.381	1.474	31,747,200
2009-03-18	36.420	36.881	35.551	35.990	1.500	51,662,400
2009-03-17	36.050	36.931	35.299	36.780	1.533	39,285,600
2009-03-16	37.140	37.241	35.899	35.969	1.499	42,991,200
2009-03-13	36.540	37.080	35.760	36.989	1.541	42,372,000
2009-03-12	35.640	36.670	35.640	36.470	1.520	50,407,200
2009-03-11	36.811	36.811	35.290	35.539	1.481	40,936,800
2009-03-10	35.729	36.960	35.729	36.310	1.513	43,284,000
2009-03-09	35.251	36.470	34.999	35.820	1.493	34,749,600
2009-03-06	34.601	35.419	33.910	35.350	1.473	67,358,400
2009-03-05	35.570	35.659	33.989	34.210	1.425	50,520,000
2009-03-04	34.200	35.940	34.001	35.170	1.465	69,434,400
2009-03-03	33.250	34.320	33.079	33.931	1.414	58,656,000

← NewerPage 74 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.