Monster Beverage Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	46.750	47.540	46.500	47.300	47.300	8,679,623
2026-10-21	46.600	47.010	46.500	46.630	46.630	6,825,600
2026-10-20	47.260	47.590	46.880	47.040	47.040	7,824,100
2026-10-19	45.430	47.350	45.340	46.800	46.800	10,231,500
2026-10-16	45.920	46.420	45.460	45.730	45.730	12,345,600
2026-10-15	44.940	45.940	44.890	45.340	45.340	11,368,400
2026-10-14	43.430	44.280	43.300	44.220	44.220	11,211,100
2026-10-13	44.140	44.220	43.230	43.310	43.310	7,847,900
2026-10-12	43.820	44.060	43.280	43.760	43.760	9,139,600
2026-10-09	43.400	43.830	43.340	43.640	43.640	6,381,900
2026-10-08	42.900	44.120	42.900	43.650	43.650	8,580,000
2026-10-07	43.180	43.460	42.560	42.880	42.880	8,372,200
2026-10-06	43.250	43.470	42.880	43.250	43.250	7,344,500
2026-10-05	42.880	43.640	42.710	43.510	43.510	10,394,800
2026-10-02	42.370	42.990	42.110	42.940	42.940	7,745,400
2026-10-01	41.600	42.360	41.410	42.140	42.140	10,073,000
2026-09-30	41.880	42.350	41.620	41.620	41.620	11,654,600
2026-09-29	41.490	41.910	41.050	41.740	41.740	10,976,400
2026-09-28	42.070	42.200	41.220	41.860	41.860	14,859,500
2026-09-25	42.490	43.170	42.110	43.110	43.110	8,976,300
2026-09-24	44.130	44.180	42.610	42.670	42.670	9,788,500
2026-09-23	44.160	44.430	43.310	43.910	43.910	9,069,400
2026-09-22	44.140	44.850	44.140	44.270	44.270	7,997,300

Page 1 of 1 · 23 trading days

Stock splits

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.