Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	27.730	28.510	27.000	28.159	1.173	33,506,400
2008-12-01	29.179	29.261	27.000	27.060	1.128	48,417,600
2008-11-28	28.999	29.899	28.829	29.750	1.240	14,097,600
2008-11-26	27.499	29.969	27.000	29.441	1.227	50,911,200
2008-11-25	26.119	27.950	25.349	27.650	1.152	56,577,600
2008-11-24	24.900	25.810	24.751	25.349	1.056	49,927,200
2008-11-21	24.461	24.970	22.999	24.581	1.024	58,188,000
2008-11-20	24.350	25.519	23.930	24.070	1.003	54,316,800
2008-11-19	25.481	26.189	24.439	24.470	1.020	42,640,800
2008-11-18	25.020	25.570	24.751	25.500	1.063	46,989,600
2008-11-17	25.020	26.069	24.720	24.919	1.038	34,543,200
2008-11-14	25.349	26.899	25.001	25.361	1.057	59,484,000
2008-11-13	24.950	26.369	24.271	26.280	1.095	42,223,200
2008-11-12	25.291	25.630	24.881	25.080	1.045	30,062,400
2008-11-11	25.510	26.580	24.881	25.709	1.071	29,469,600
2008-11-10	25.500	25.841	24.610	25.740	1.073	23,143,200
2008-11-07	25.001	25.620	23.280	24.900	1.038	56,606,400
2008-11-06	24.060	24.739	22.440	23.011	0.959	43,543,200
2008-11-05	25.999	26.280	24.190	24.290	1.012	24,604,800
2008-11-04	26.681	26.760	25.680	26.030	1.085	32,066,400
2008-11-03	25.440	26.801	25.440	25.639	1.068	30,559,200
2008-10-31	24.910	26.650	24.890	25.320	1.055	28,396,800
2008-10-30	23.081	25.879	23.081	25.450	1.060	39,033,600
2008-10-29	23.659	24.730	22.699	23.909	0.996	27,744,000
2008-10-28	21.571	24.060	20.609	24.041	1.002	36,453,600
2008-10-27	20.750	22.301	20.561	21.000	0.875	24,556,800
2008-10-24	20.599	22.001	20.599	21.120	0.880	39,081,600
2008-10-23	23.650	24.600	21.499	22.879	0.953	80,496,000
2008-10-22	23.261	25.200	22.601	23.400	0.975	38,479,200
2008-10-21	24.610	26.981	24.101	24.101	1.004	47,080,800
2008-10-20	23.630	25.190	22.550	25.150	1.048	41,688,000
2008-10-17	22.750	23.990	22.001	22.620	0.943	48,163,200
2008-10-16	24.319	24.850	21.470	22.999	0.958	62,119,200
2008-10-15	27.101	27.101	24.139	24.161	1.007	52,236,000
2008-10-14	27.290	28.001	25.639	26.100	1.088	47,256,000
2008-10-13	25.980	27.499	25.010	26.671	1.111	43,898,400
2008-10-10	22.190	25.990	20.520	24.821	1.034	53,488,800
2008-10-09	27.329	27.619	21.701	23.381	0.974	64,125,600
2008-10-08	25.610	28.469	25.200	26.650	1.110	53,954,400
2008-10-07	29.239	29.501	25.980	27.600	1.150	64,226,400
2008-10-06	27.430	29.899	26.801	29.100	1.213	122,484,000
2008-10-03	28.999	32.290	28.260	31.961	1.332	70,874,400
2008-10-02	31.241	31.730	27.859	28.699	1.196	44,481,600
2008-10-01	29.580	31.320	28.651	31.210	1.300	62,803,200
2008-09-30	29.299	30.490	27.511	30.250	1.260	32,049,600
2008-09-29	30.919	31.121	26.930	28.080	1.170	44,762,400
2008-09-26	30.931	32.501	30.019	31.440	1.310	36,297,600
2008-09-25	31.459	32.990	29.659	32.729	1.364	56,628,000
2008-09-24	31.171	32.441	26.210	31.061	1.294	96,859,200
2008-09-23	29.201	31.990	28.999	31.500	1.313	166,291,200
2008-09-22	31.310	31.579	28.891	29.609	1.234	106,149,600
2008-09-19	27.199	30.499	27.199	30.391	1.266	227,217,600
2008-09-18	24.250	28.500	24.240	27.139	1.131	164,932,800
2008-09-17	23.191	23.990	22.620	23.110	0.963	92,212,800
2008-09-16	23.729	24.689	23.141	23.669	0.986	50,968,800
2008-09-15	23.561	25.010	23.561	23.700	0.988	80,666,400
2008-09-12	24.271	24.679	24.000	24.300	1.013	87,086,400
2008-09-11	23.599	24.869	23.160	24.581	1.024	58,348,800
2008-09-10	24.139	24.161	23.561	24.010	1.000	63,619,200
2008-09-09	23.549	24.600	23.270	23.599	0.983	98,054,400

← NewerPage 76 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.