Monster Beverage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	53.600	54.020	53.000	53.980	26.990	9,692,600
2024-11-20	53.060	53.780	52.890	53.700	26.850	7,667,800
2024-11-19	52.960	53.850	52.660	53.730	26.865	6,922,000
2024-11-18	51.920	53.520	51.720	53.270	26.635	14,511,400
2024-11-15	55.440	55.500	51.980	52.000	26.000	21,212,200
2024-11-14	55.950	56.700	55.850	55.960	27.980	17,882,400
2024-11-13	55.610	56.560	55.380	56.380	28.190	9,053,200
2024-11-12	55.650	56.390	55.560	56.020	28.010	14,914,000
2024-11-11	54.430	56.470	54.400	55.740	27.870	14,870,800
2024-11-08	53.210	55.650	53.180	54.140	27.070	20,852,400
2024-11-07	54.500	55.350	54.500	54.730	27.365	23,405,400
2024-11-06	54.710	54.990	53.680	54.440	27.220	13,862,000
2024-11-05	53.980	54.540	53.760	54.110	27.055	9,300,200
2024-11-04	52.270	54.180	52.140	54.060	27.030	17,405,600
2024-11-01	52.500	53.070	52.080	52.300	26.150	12,650,200
2024-10-31	52.650	53.180	52.480	52.680	26.340	9,250,800
2024-10-30	52.250	53.130	52.060	52.600	26.300	13,784,200
2024-10-29	52.700	53.510	52.050	52.480	26.240	13,848,400
2024-10-28	53.440	53.630	52.880	53.100	26.550	6,417,200
2024-10-25	53.760	53.930	53.290	53.370	26.685	7,227,000
2024-10-24	53.430	53.580	52.540	53.440	26.720	7,745,400
2024-10-23	53.470	53.790	53.100	53.560	26.780	5,098,800
2024-10-22	53.730	53.840	53.250	53.600	26.800	4,634,600
2024-10-21	54.060	54.540	53.700	53.770	26.885	8,559,400
2024-10-18	53.440	54.210	53.200	54.050	27.025	17,835,200
2024-10-17	53.700	53.740	53.120	53.440	26.720	11,745,000
2024-10-16	52.480	53.650	52.230	53.580	26.790	12,772,000
2024-10-15	51.570	52.710	51.360	52.620	26.310	15,999,200
2024-10-14	51.590	51.740	51.120	51.680	25.840	11,128,400
2024-10-11	50.820	51.980	50.670	51.310	25.655	13,891,400
2024-10-10	50.000	50.800	49.770	50.770	25.385	7,813,200
2024-10-09	49.620	50.080	49.370	49.770	24.885	6,245,600
2024-10-08	49.240	49.680	49.090	49.490	24.745	7,052,400
2024-10-07	50.630	50.630	48.880	49.240	24.620	15,118,200
2024-10-04	50.310	51.010	50.040	50.950	25.475	10,029,800
2024-10-03	50.570	50.680	49.990	50.310	25.155	8,312,000
2024-10-02	51.530	51.530	50.740	50.940	25.470	13,177,800
2024-10-01	52.170	52.310	51.360	51.590	25.795	13,677,200
2024-09-30	52.780	52.940	52.010	52.170	26.085	11,942,600
2024-09-27	52.490	52.890	52.290	52.460	26.230	8,869,200
2024-09-26	51.820	52.100	51.260	52.010	26.005	15,635,200
2024-09-25	52.570	52.740	51.640	51.670	25.835	8,302,200
2024-09-24	52.120	52.790	51.860	52.450	26.225	11,250,200
2024-09-23	51.190	52.440	51.000	52.330	26.165	11,112,400
2024-09-20	51.700	51.700	50.990	51.180	25.590	30,391,200
2024-09-19	52.710	52.760	51.700	51.830	25.915	13,285,000
2024-09-18	51.220	52.510	51.080	52.350	26.175	14,033,600
2024-09-17	50.730	51.120	50.380	51.070	25.535	14,294,000
2024-09-16	51.130	51.310	50.460	50.750	25.375	8,213,800
2024-09-13	49.970	50.900	49.730	50.830	25.415	7,632,000
2024-09-12	49.610	49.960	48.650	49.910	24.955	8,202,000
2024-09-11	50.360	50.410	49.170	49.650	24.825	10,451,400
2024-09-10	50.830	50.830	50.000	50.330	25.165	10,745,200
2024-09-09	48.660	51.020	48.620	50.740	25.370	18,376,000
2024-09-06	48.060	48.850	48.060	48.650	24.325	11,695,800
2024-09-05	48.270	48.540	47.770	48.220	24.110	7,677,600
2024-09-04	48.220	48.740	48.040	48.380	24.190	9,567,600
2024-09-03	46.940	48.390	46.850	48.300	24.150	14,844,000
2024-08-30	47.120	47.200	46.590	47.130	23.565	10,841,600
2024-08-29	47.360	47.500	46.910	47.000	23.500	13,504,000

← NewerPage 9 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.