Monster Beverage Corporation (0K34.L) LSE

Currency In USD

0K34.L Historical Return

If you invested $1000 in Monster Beverage Corporation (0K34.L) since IPO date, it would be worth $1,743.64 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $996.47, while $1000 invested 1 year ago would be worth $761.72. This corresponds to total returns of 74.36%, -0.35%, -23.83%, respectively, with annualized returns of 6.68%, -0.07%, -23.83%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0K34.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	47.48	47.95	47.95	48.1	47.3	5,084
August 20, 2026	47.98	47.32	47.32	47.98	46.58	4,920
August 19, 2026	47.71	47.81	47.81	47.83	46.3	7,430
August 18, 2026	46.01	47.38	47.38	47.49	45.12	12,791
August 17, 2026	47.04	45.72	45.72	47.2	45.48	8,640
August 14, 2026	46.77	46.56	46.56	47.14	45.21	4,013
August 13, 2026	45.98	46.91	46.91	46.96	45.34	13,022
August 12, 2026	45.28	45.66	45.66	47	45.05	10,313
August 11, 2026	46.4	45.82	45.82	47	45.16	20,480
August 10, 2026	89.52	91.53	91.53	92.76	89.52	3,438
August 07, 2026	93.5	90.12	90.12	95.2	89.5	12,438
August 06, 2026	95.52	93.48	93.48	98.94	92.85	3,453
August 05, 2026	94.53	94.8	94.8	97.95	92.77	8,295
August 04, 2026	93.57	93.85	93.85	96	92.02	1,905
August 03, 2026	96.38	93.26	93.26	97.92	92.62	5,073
July 31, 2026	98.42	96.84	96.84	98.42	96.01	2,435
July 30, 2026	98.1	96.74	96.74	98.1	94.1	3,860
July 29, 2026	98	97.1	97.1	99.34	96.96	2,183
July 28, 2026	95.81	97.41	97.41	99.15	92.4	4,020
July 27, 2026	94.04	95.29	95.29	95.58	92.02	4,653
July 24, 2026	95.99	93.22	93.22	95.99	92.64	442
July 23, 2026	97	93.61	93.61	97	91.56	1,628
July 22, 2026	94.98	95.43	95.43	95.5	94.06	2,661
July 21, 2026	96.18	94.89	94.89	98	93.82	6,051
July 20, 2026	97.5	95.71	95.71	98	95.6	4,235
July 17, 2026	100.04	97.02	97.02	101.6	96.65	9,253
July 16, 2026	97.8	99.38	99.38	99.9	96.59	5,011
July 15, 2026	98.75	98.59	98.59	99.02	97.44	3,429
July 14, 2026	97.05	97.6	97.6	98.69	95.36	3,883
July 13, 2026	95.26	97.49	97.49	98.75	95.26	3,113
July 10, 2026	96.91	97.12	97.12	98.18	95.82	2,513
July 09, 2026	95.4	96.19	96.19	100	92	2,934
July 08, 2026	96.93	95.88	95.88	99.97	93.66	5,765
July 07, 2026	98.2	95.98	95.98	99.11	95.02	3,083
July 06, 2026	98.01	96.71	96.71	99.09	96.09	12,142
July 02, 2026	99.33	97.76	97.76	99.33	95.87	14,201
July 01, 2026	96.6	97.65	97.65	98.28	93.66	8,941
June 30, 2026	98.28	96.5	96.5	98.28	96.06	2,520
June 29, 2026	96.5	96.88	96.88	97.66	92	10,605
June 26, 2026	96.41	96.94	96.94	99.11	94.92	3,538
June 25, 2026	95.19	95.56	95.56	96.63	89.7	3,746
June 24, 2026	93.66	94.95	94.95	96	91.16	13,566
June 23, 2026	94.87	93.29	93.29	95	92.79	4,620
June 22, 2026	90.5	92.8	92.8	93.1	90.5	7,998
June 18, 2026	91.58	91.56	91.56	94	90.38	8,888
June 17, 2026	91.91	92.24	92.24	93.19	91.91	2,517
June 16, 2026	95	92.84	92.84	95	91.91	24,122
June 15, 2026	94	92.9	92.9	94.35	91.45	3,784
June 12, 2026	93	92.78	92.78	96.03	91.31	10,112
June 11, 2026	91	92.08	92.08	92.36	89.05	5,325
June 10, 2026	90.48	91.28	91.28	91.33	89.32	4,625
June 09, 2026	88.91	89.16	89.16	89.8	87.41	27,644
June 08, 2026	89.82	88.83	88.83	91	88	4,856
June 05, 2026	89.2	90.02	90.02	90.55	87.36	1,347
June 04, 2026	90	89.03	89.03	91	86.17	2,143
June 03, 2026	89.2	89.33	89.33	89.51	86.62	1,621
June 02, 2026	87	88.33	88.33	90	87	8,370
June 01, 2026	87.76	89.35	89.35	89.99	82.79	29,847
May 29, 2026	87.5	88.59	88.59	89.15	86.67	3,273
May 28, 2026	89.83	88.13	88.13	90.39	87.7	11,834