Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	32.849	33.619	32.580	33.041	1.377	62,848,800
2009-02-27	31.490	35.239	31.469	33.281	1.387	90,172,800
2009-02-26	32.501	33.000	31.001	31.010	1.292	45,564,000
2009-02-25	33.439	33.490	32.299	32.460	1.353	30,331,200
2009-02-24	32.431	33.641	31.999	33.439	1.393	40,550,400
2009-02-23	34.130	34.459	31.999	32.069	1.336	45,528,000
2009-02-20	34.241	34.241	33.019	33.960	1.415	50,073,600
2009-02-19	35.501	35.729	34.411	34.469	1.436	38,400,000
2009-02-18	34.361	35.251	33.821	35.230	1.468	48,715,200
2009-02-17	34.800	34.850	33.830	34.241	1.427	29,496,000
2009-02-13	34.601	35.880	34.399	35.290	1.470	36,940,800
2009-02-12	34.121	34.630	33.761	34.550	1.440	36,076,800
2009-02-11	34.639	35.119	34.010	34.819	1.451	25,221,600
2009-02-10	35.050	35.760	34.421	34.541	1.439	33,057,600
2009-02-09	36.250	36.250	34.999	35.460	1.478	28,245,600
2009-02-06	35.340	36.199	35.110	36.180	1.508	40,212,000
2009-02-05	33.910	35.150	33.670	35.069	1.461	32,136,000
2009-02-04	34.560	35.350	34.080	34.560	1.440	28,987,200
2009-02-03	33.881	34.961	33.401	34.601	1.442	31,632,000
2009-02-02	33.010	33.960	32.100	33.670	1.403	27,033,600
2009-01-30	35.479	35.501	33.271	33.499	1.396	37,725,600
2009-01-29	34.860	35.861	34.469	34.980	1.458	24,139,200
2009-01-28	34.879	35.311	34.699	35.160	1.465	37,154,400
2009-01-27	34.219	34.721	33.710	34.589	1.441	27,444,000
2009-01-26	33.120	34.109	33.110	33.859	1.411	37,346,400
2009-01-23	32.590	33.499	32.230	32.959	1.373	25,456,800
2009-01-22	32.830	33.490	32.131	33.079	1.378	27,636,000
2009-01-21	32.930	33.770	32.090	33.329	1.389	31,665,600
2009-01-20	34.061	34.399	32.570	32.801	1.367	36,146,400
2009-01-16	32.551	33.931	32.419	33.660	1.403	44,769,600
2009-01-15	30.910	32.441	30.370	32.150	1.340	33,535,200
2009-01-14	31.320	31.730	30.370	30.780	1.283	28,216,800
2009-01-13	31.150	31.961	30.751	31.841	1.327	36,076,800
2009-01-12	32.830	32.830	30.890	31.150	1.298	28,843,200
2009-01-09	32.700	32.700	31.500	32.011	1.334	27,184,800
2009-01-08	33.079	33.401	32.119	32.671	1.361	41,733,600
2009-01-07	33.720	34.291	32.681	32.990	1.375	31,123,200
2009-01-06	34.661	35.441	33.679	33.960	1.415	23,978,400
2009-01-05	34.560	35.400	34.150	34.550	1.440	25,329,600
2009-01-02	33.019	34.999	33.019	34.810	1.450	28,272,000
2008-12-31	34.200	34.790	33.290	33.530	1.397	26,930,400
2008-12-30	33.110	34.500	32.801	34.349	1.431	30,484,800
2008-12-29	33.900	33.900	32.770	33.180	1.383	13,538,400
2008-12-26	33.790	34.061	33.490	33.900	1.413	12,532,800
2008-12-24	33.139	33.751	32.981	33.679	1.403	11,169,600
2008-12-23	32.210	33.199	32.011	33.010	1.375	28,848,000
2008-12-22	33.000	33.310	30.850	32.081	1.337	34,075,200
2008-12-19	32.570	33.799	32.551	32.930	1.372	43,509,600
2008-12-18	31.870	33.989	31.870	32.969	1.374	50,488,800
2008-12-17	30.240	32.489	30.000	32.239	1.343	86,066,400
2008-12-16	28.920	30.751	28.920	30.410	1.267	45,780,000
2008-12-15	29.810	30.151	28.531	28.819	1.201	45,792,000
2008-12-12	28.829	29.479	27.559	29.270	1.220	27,876,000
2008-12-11	28.390	29.270	27.900	28.099	1.171	52,579,200
2008-12-10	28.670	29.350	28.310	28.771	1.199	23,817,600
2008-12-09	28.430	29.400	27.751	28.459	1.186	38,618,400
2008-12-08	28.920	30.000	28.330	28.550	1.190	48,506,400
2008-12-05	27.199	29.690	26.981	29.561	1.232	35,995,200
2008-12-04	27.139	29.359	26.659	27.370	1.140	55,526,400
2008-12-03	27.590	28.310	27.000	27.821	1.159	55,068,000

← NewerPage 75 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.