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 $1,526.91 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $951.51, while $1000 invested 1 year ago would be worth $626.06. This corresponds to total returns of 52.69%, -4.85%, -37.39%, respectively, with annualized returns of 4.98%, -0.99%, -37.39%.

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
October 01, 2026	41.56	41.99	41.99	42.5	41	14,658
September 30, 2026	41.82	41.98	41.98	42.35	41.44	88,613
September 29, 2026	41.75	41.67	41.67	42.5	41.06	12,299
September 28, 2026	43.12	41.83	41.83	44.4	41.24	35,498
September 25, 2026	43.28	43.09	43.09	43.45	42.12	17,111
September 24, 2026	43.82	42.83	42.83	44.36	42.77	17,800
September 23, 2026	43.91	43.68	43.68	45.1	43.33	13,278
September 22, 2026	43.8	44.58	44.58	44.84	43.8	35,323
September 21, 2026	44.88	44.39	44.39	44.88	43.41	7,253
September 18, 2026	44.41	44.92	44.92	45.23	44.04	3,519
September 17, 2026	44.99	44.47	44.47	45.3	43.87	12,351
September 16, 2026	44.8	44.87	44.87	45.6	44.2	4,180
September 15, 2026	43.76	44.85	44.85	44.97	43.64	8,560
September 11, 2026	43.29	43.38	43.38	43.7	42.74	4,081
September 10, 2026	42.91	43.35	43.35	43.52	42.11	27,643
September 09, 2026	43.25	42.67	42.67	44	42.18	15,133
September 08, 2026	43.59	43.19	43.19	43.72	43	64,626
September 04, 2026	44.03	43.8	43.8	44.16	43	6,757
September 03, 2026	44.78	44.33	44.33	45.3	44	3,275
September 02, 2026	45.11	44.51	44.51	45.45	44.22	6,602
September 01, 2026	45.59	45.16	45.16	46.85	45.07	28,792
August 28, 2026	46.2	46.71	46.71	47.99	46.2	3,273
August 27, 2026	48	46.95	46.95	48	46.45	16,130
August 26, 2026	49.99	48.15	48.15	49.99	48.04	16,034
August 25, 2026	48.96	48.71	48.71	50	47.46	4,222
August 24, 2026	47.75	48.81	48.81	49.12	47.43	12,941
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