Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	25.750	26.359	22.469	23.899	0.996	81,093,600
2008-09-05	24.811	25.891	24.310	25.579	1.066	54,007,200
2008-09-04	26.220	26.450	24.840	25.051	1.044	63,088,800
2008-09-03	26.770	27.600	26.251	26.431	1.101	46,936,800
2008-09-02	28.080	28.080	26.460	26.741	1.114	54,489,600
2008-08-29	27.199	28.450	27.151	27.480	1.145	34,958,400
2008-08-28	27.830	28.080	27.430	27.470	1.145	44,851,200
2008-08-27	28.051	28.639	27.410	27.679	1.153	30,182,400
2008-08-26	28.310	29.069	27.869	28.250	1.177	43,123,200
2008-08-25	28.759	29.501	28.171	28.380	1.183	42,655,200
2008-08-22	29.050	29.849	28.970	29.530	1.230	52,543,200
2008-08-21	29.710	29.969	29.081	29.321	1.222	61,660,800
2008-08-20	28.291	30.739	28.051	30.209	1.259	78,868,800
2008-08-19	28.390	30.000	27.950	28.061	1.169	46,106,400
2008-08-18	28.980	29.940	28.051	28.589	1.191	54,808,800
2008-08-15	30.000	30.190	28.550	28.630	1.193	112,171,200
2008-08-14	26.801	31.601	26.501	29.981	1.249	281,263,200
2008-08-13	27.041	27.240	26.189	26.990	1.125	51,036,000
2008-08-12	26.981	28.870	26.650	27.230	1.135	165,969,600
2008-08-11	23.270	26.090	23.230	25.961	1.082	102,765,600
2008-08-08	21.430	23.950	20.669	23.230	0.968	162,060,000
2008-08-07	21.540	21.850	21.410	21.650	0.902	134,366,400
2008-08-06	22.001	22.459	21.401	21.830	0.910	67,840,800
2008-08-05	21.929	22.289	21.571	22.001	0.917	118,305,600
2008-08-04	22.510	22.601	21.350	21.401	0.892	108,132,000
2008-08-01	22.860	22.990	22.270	22.721	0.947	138,909,600
2008-07-31	23.590	23.880	22.730	22.860	0.953	148,080,000
2008-07-30	24.610	24.970	24.271	24.350	1.015	31,353,600
2008-07-29	24.161	24.840	23.959	24.559	1.023	58,807,200
2008-07-28	24.180	24.470	23.909	23.959	0.998	43,636,800
2008-07-25	24.379	24.610	23.849	24.290	1.012	32,961,600
2008-07-24	26.369	26.369	24.070	24.130	1.005	63,556,800
2008-07-23	25.210	26.470	25.010	26.350	1.098	61,267,200
2008-07-22	24.660	25.380	24.151	25.279	1.053	67,572,000
2008-07-21	24.941	24.941	24.120	24.590	1.025	36,300,000
2008-07-18	24.401	24.989	24.089	24.180	1.008	58,449,600
2008-07-17	24.110	24.559	23.750	24.449	1.019	65,976,000
2008-07-16	23.779	23.990	23.030	23.750	0.990	59,448,000
2008-07-15	24.010	24.350	23.261	23.599	0.983	50,179,200
2008-07-14	24.811	24.989	23.419	24.391	1.016	79,934,400
2008-07-11	24.521	25.171	23.839	24.511	1.021	74,558,400
2008-07-10	24.401	25.759	23.861	25.481	1.062	114,864,000
2008-07-09	27.000	27.499	24.190	24.559	1.023	175,984,800
2008-07-08	28.200	29.870	28.010	28.949	1.206	93,069,600
2008-07-07	25.301	28.819	25.291	28.531	1.189	112,730,400
2008-07-03	27.019	27.499	24.110	25.250	1.052	98,496,000
2008-07-02	27.941	28.601	27.031	27.130	1.130	78,732,000
2008-07-01	28.980	29.141	27.499	28.099	1.171	63,444,000
2008-06-30	29.090	29.230	28.721	28.819	1.201	59,368,800
2008-06-27	29.410	29.880	28.901	29.150	1.215	70,850,400
2008-06-26	31.061	31.370	29.419	29.501	1.229	77,788,800
2008-06-25	31.411	32.210	31.349	31.500	1.313	45,628,800
2008-06-24	33.821	33.900	31.051	31.210	1.300	96,098,400
2008-06-23	34.109	35.261	33.840	33.989	1.416	50,503,200
2008-06-20	35.470	35.609	34.070	34.181	1.424	85,620,000
2008-06-19	35.870	36.290	35.170	35.539	1.481	43,356,000
2008-06-18	35.640	36.430	34.651	35.940	1.498	63,100,800
2008-06-17	36.811	36.890	35.630	35.671	1.486	81,340,800
2008-06-16	34.200	37.930	33.511	37.721	1.572	104,817,600
2008-06-13	33.300	34.450	33.259	34.279	1.428	69,187,200

← NewerPage 77 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.