The closing price for Monster Beverage (MNST) in 2013 was $5.65, on December 31, 2013. It was up 26.2% for the year. The latest price is $45.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $5.66 | $5.67 | $5.61 | $5.65 | 7,017,600 |
December 30 2013 | $5.63 | $5.69 | $5.62 | $5.65 | 7,531,200 |
December 27 2013 | $5.64 | $5.69 | $5.59 | $5.62 | 6,223,200 |
December 26 2013 | $5.60 | $5.64 | $5.58 | $5.62 | 7,172,400 |
December 24 2013 | $5.61 | $5.62 | $5.55 | $5.61 | 3,548,400 |
December 23 2013 | $5.54 | $5.61 | $5.53 | $5.59 | 16,556,400 |
December 20 2013 | $5.55 | $5.62 | $5.52 | $5.52 | 25,678,800 |
December 19 2013 | $5.45 | $5.55 | $5.39 | $5.52 | 22,752,000 |
December 18 2013 | $5.29 | $5.44 | $5.25 | $5.43 | 22,438,800 |
December 17 2013 | $5.14 | $5.34 | $5.14 | $5.28 | 18,424,800 |
December 16 2013 | $5.31 | $5.35 | $5.24 | $5.30 | 24,157,200 |
December 13 2013 | $5.16 | $5.19 | $5.11 | $5.12 | 10,302,000 |
December 12 2013 | $5.20 | $5.23 | $5.11 | $5.13 | 13,988,400 |
December 11 2013 | $5.30 | $5.30 | $5.22 | $5.22 | 11,856,000 |
December 10 2013 | $5.26 | $5.29 | $5.25 | $5.27 | 12,937,200 |
December 09 2013 | $5.25 | $5.28 | $5.22 | $5.26 | 9,582,000 |
December 06 2013 | $5.24 | $5.28 | $5.18 | $5.25 | 12,618,000 |
December 05 2013 | $5.18 | $5.21 | $5.10 | $5.19 | 17,446,800 |
December 04 2013 | $5.09 | $5.21 | $5.05 | $5.21 | 27,177,600 |
December 03 2013 | $4.93 | $5.12 | $4.93 | $5.11 | 28,221,600 |
December 02 2013 | $5.14 | $5.14 | $4.94 | $4.96 | 25,456,800 |
November 29 2013 | $5.00 | $5.02 | $4.92 | $4.93 | 6,066,000 |
November 27 2013 | $4.93 | $5.00 | $4.90 | $4.99 | 14,202,000 |
November 26 2013 | $4.81 | $4.92 | $4.80 | $4.90 | 31,617,600 |
November 25 2013 | $4.81 | $4.88 | $4.76 | $4.77 | 20,845,200 |
Daily pricing data for Monster Beverage dates back to 12/9/1985, and may be incomplete.