Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	33.799	33.799	31.800	32.801	1.367	124,180,800
2008-06-11	34.630	34.819	33.151	33.799	1.408	57,216,000
2008-06-10	34.579	34.870	34.171	34.531	1.439	59,714,400
2008-06-09	34.550	35.131	34.500	34.920	1.455	90,372,000
2008-06-06	34.819	34.879	33.641	34.380	1.433	124,908,000
2008-06-05	33.019	35.450	32.880	35.201	1.467	132,405,600
2008-06-04	31.500	33.130	31.330	32.801	1.367	153,374,400
2008-06-03	31.800	32.441	31.181	31.690	1.320	62,296,800
2008-06-02	31.399	32.069	30.941	31.721	1.322	80,911,200
2008-05-30	31.181	31.459	30.290	31.241	1.302	66,578,400
2008-05-29	31.121	31.279	30.670	30.931	1.289	47,978,400
2008-05-28	30.209	31.250	30.180	31.121	1.297	99,093,600
2008-05-27	29.011	29.750	28.939	29.580	1.233	88,046,400
2008-05-23	28.421	28.949	28.099	28.800	1.200	65,738,400
2008-05-22	28.399	29.081	28.250	28.949	1.206	50,371,200
2008-05-21	28.570	28.661	27.900	28.140	1.173	53,539,200
2008-05-20	28.510	28.920	28.001	28.459	1.186	77,400,000
2008-05-19	29.561	29.729	28.500	28.699	1.196	62,834,400
2008-05-16	29.969	30.250	29.119	29.479	1.228	49,792,800
2008-05-15	29.381	30.240	29.179	29.791	1.241	60,811,200
2008-05-14	29.899	30.079	29.030	29.119	1.213	66,309,600
2008-05-13	30.271	30.329	28.800	29.599	1.233	128,167,200
2008-05-12	28.759	30.281	28.589	30.240	1.260	137,774,400
2008-05-09	29.861	29.969	28.200	28.601	1.192	226,701,600
2008-05-08	28.850	31.750	28.510	30.139	1.256	500,572,800
2008-05-07	35.590	36.130	35.119	35.599	1.483	84,072,000
2008-05-06	34.651	35.930	34.651	35.330	1.472	45,808,800
2008-05-05	35.489	35.791	34.690	34.891	1.454	48,223,200
2008-05-02	35.189	35.441	34.829	35.201	1.467	46,550,400
2008-05-01	35.539	35.969	34.061	34.879	1.453	63,516,000
2008-04-30	34.670	36.600	34.601	35.390	1.475	89,203,200
2008-04-29	32.950	34.690	32.950	34.510	1.438	60,736,800
2008-04-28	33.679	33.679	32.861	33.019	1.376	50,424,000
2008-04-25	32.431	33.881	32.299	33.670	1.403	123,348,000
2008-04-24	32.450	32.450	30.770	31.610	1.317	67,032,000
2008-04-23	32.201	32.580	31.721	32.470	1.353	34,694,400
2008-04-22	33.000	33.250	31.841	32.021	1.334	52,507,200
2008-04-21	31.891	33.319	31.349	33.089	1.379	78,468,000
2008-04-18	32.990	33.379	31.920	32.210	1.342	50,714,400
2008-04-17	33.190	33.230	32.340	32.501	1.354	49,701,600
2008-04-16	34.399	34.450	32.040	32.849	1.369	127,864,800
2008-04-15	34.999	34.999	33.960	34.051	1.419	52,608,000
2008-04-14	35.069	35.630	34.260	34.370	1.432	45,259,200
2008-04-11	36.410	36.410	34.999	35.210	1.467	59,011,200
2008-04-10	36.430	36.830	35.520	36.461	1.519	68,656,800
2008-04-09	36.730	37.001	36.250	36.300	1.513	71,968,800
2008-04-08	37.630	37.790	36.689	36.881	1.537	78,744,000
2008-04-07	38.580	38.820	37.829	37.910	1.580	41,164,800
2008-04-04	38.969	39.391	38.160	38.239	1.593	36,787,200
2008-04-03	38.630	38.820	38.150	38.450	1.602	52,804,800
2008-04-02	39.569	39.600	38.381	38.930	1.622	53,872,800
2008-04-01	37.550	39.770	37.370	39.631	1.651	104,872,800
2008-03-31	34.771	35.479	34.440	35.299	1.471	49,992,000
2008-03-28	35.911	36.410	34.469	34.670	1.445	68,328,000
2008-03-27	37.061	37.589	35.880	35.981	1.499	52,524,000
2008-03-26	38.170	38.170	37.030	37.320	1.555	39,278,400
2008-03-25	37.500	38.760	37.500	38.189	1.591	44,954,400
2008-03-24	39.130	39.130	37.349	37.870	1.578	38,191,200
2008-03-20	38.261	38.890	37.541	38.671	1.611	40,336,800
2008-03-19	39.101	40.181	38.179	38.179	1.591	39,324,000

← NewerPage 78 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.