Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	37.500	39.449	37.380	39.221	1.634	50,853,600
2008-03-17	38.381	38.671	36.881	37.061	1.544	68,714,400
2008-03-14	40.399	40.490	38.261	38.810	1.617	63,508,800
2008-03-13	40.860	41.030	38.040	39.989	1.666	126,892,800
2008-03-12	40.001	42.230	39.739	41.621	1.734	60,940,800
2008-03-11	40.241	40.990	38.760	39.751	1.656	51,561,600
2008-03-10	40.709	40.970	39.199	39.259	1.636	31,560,000
2008-03-07	41.030	41.729	40.109	40.560	1.690	35,488,800
2008-03-06	42.341	42.710	41.141	41.160	1.715	46,586,400
2008-03-05	40.920	42.420	40.819	42.120	1.755	39,633,600
2008-03-04	40.330	41.290	39.881	40.901	1.704	43,406,400
2008-03-03	41.239	41.659	39.770	40.550	1.690	57,924,000
2008-02-29	40.550	42.401	39.641	41.501	1.729	144,160,800
2008-02-28	44.570	44.750	43.260	44.150	1.840	65,580,000
2008-02-27	44.081	45.379	43.579	43.901	1.829	52,281,600
2008-02-26	43.390	45.449	43.159	43.990	1.833	37,178,400
2008-02-25	43.800	44.899	43.500	43.771	1.824	41,304,000
2008-02-22	42.151	43.961	41.849	43.819	1.826	48,158,400
2008-02-21	42.859	42.869	41.479	41.810	1.742	37,917,600
2008-02-20	42.031	42.689	41.150	42.679	1.778	45,703,200
2008-02-19	42.170	42.641	40.999	41.311	1.721	64,382,400
2008-02-15	38.141	40.241	38.141	40.090	1.670	64,960,800
2008-02-14	38.570	39.329	37.750	37.920	1.580	31,910,400
2008-02-13	38.640	39.960	38.501	38.530	1.605	28,797,600
2008-02-12	39.180	39.631	38.350	38.700	1.613	32,028,000
2008-02-11	38.530	38.990	37.500	38.390	1.600	27,876,000
2008-02-08	38.791	39.780	37.901	38.251	1.594	30,127,200
2008-02-07	37.531	39.180	37.291	38.890	1.620	28,528,800
2008-02-06	39.310	39.600	37.850	37.949	1.581	22,862,400
2008-02-05	39.221	39.590	38.779	38.959	1.623	33,595,200
2008-02-04	39.290	40.579	39.290	40.061	1.669	32,985,600
2008-02-01	39.130	39.300	38.270	39.190	1.633	44,522,400
2008-01-31	37.550	39.461	37.550	38.561	1.607	97,788,000
2008-01-30	40.750	40.750	37.080	37.210	1.550	117,780,000
2008-01-29	42.401	42.540	41.520	41.599	1.733	21,100,800
2008-01-28	40.870	41.801	40.709	41.791	1.741	21,439,200
2008-01-25	42.631	42.761	40.901	40.990	1.708	23,548,800
2008-01-24	41.059	42.449	40.430	42.089	1.754	46,152,000
2008-01-23	38.460	41.050	37.999	40.759	1.698	48,213,600
2008-01-22	37.519	40.500	36.821	39.979	1.666	43,341,600
2008-01-18	39.950	41.779	39.761	40.970	1.707	63,352,800
2008-01-17	40.800	41.940	40.090	40.150	1.673	69,403,200
2008-01-16	42.209	42.619	39.319	40.001	1.667	64,413,600
2008-01-15	42.821	43.121	42.310	42.310	1.763	49,044,000
2008-01-14	43.550	43.790	42.881	43.349	1.806	33,998,400
2008-01-11	44.681	45.041	42.511	43.130	1.797	62,661,600
2008-01-10	43.651	45.631	42.950	45.190	1.883	55,790,400
2008-01-09	42.470	44.021	42.271	43.850	1.827	51,321,600
2008-01-08	41.940	43.651	41.520	42.770	1.782	55,344,000
2008-01-07	41.621	42.120	40.399	41.510	1.730	43,116,000
2008-01-04	42.499	42.881	41.179	41.501	1.729	33,648,000
2008-01-03	42.910	43.879	42.449	42.900	1.788	21,583,200
2008-01-02	44.419	44.981	42.751	43.181	1.799	36,873,600

← NewerPage 79 of 79 · 4,733 trading days

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.