The closing price for Monster Beverage (MNST) in 2004 was $0.38, on December 31, 2004. It was up 332% for the year. The latest price is $44.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $0.38 | $0.38 | $0.37 | $0.38 | 7,948,800 |
December 30 2004 | $0.37 | $0.38 | $0.36 | $0.37 | 7,881,600 |
December 29 2004 | $0.37 | $0.38 | $0.37 | $0.37 | 21,676,800 |
December 28 2004 | $0.36 | $0.37 | $0.36 | $0.36 | 22,464,000 |
December 27 2004 | $0.36 | $0.36 | $0.36 | $0.36 | 23,664,000 |
December 23 2004 | $0.34 | $0.35 | $0.34 | $0.35 | 22,252,800 |
December 22 2004 | $0.34 | $0.34 | $0.34 | $0.34 | 3,657,600 |
December 21 2004 | $0.34 | $0.34 | $0.32 | $0.34 | 14,707,200 |
December 20 2004 | $0.34 | $0.35 | $0.33 | $0.34 | 7,353,600 |
December 17 2004 | $0.34 | $0.34 | $0.34 | $0.34 | 7,104,000 |
December 16 2004 | $0.35 | $0.35 | $0.34 | $0.34 | 7,881,600 |
December 15 2004 | $0.35 | $0.35 | $0.34 | $0.35 | 5,212,800 |
December 14 2004 | $0.35 | $0.35 | $0.34 | $0.34 | 8,246,400 |
December 13 2004 | $0.34 | $0.35 | $0.34 | $0.35 | 9,004,800 |
December 10 2004 | $0.35 | $0.35 | $0.34 | $0.34 | 5,990,400 |
December 09 2004 | $0.34 | $0.35 | $0.33 | $0.34 | 8,515,200 |
December 08 2004 | $0.34 | $0.35 | $0.33 | $0.35 | 14,294,400 |
December 07 2004 | $0.37 | $0.37 | $0.34 | $0.34 | 17,932,800 |
December 06 2004 | $0.36 | $0.37 | $0.36 | $0.37 | 8,659,200 |
December 03 2004 | $0.36 | $0.37 | $0.35 | $0.36 | 8,611,200 |
December 02 2004 | $0.36 | $0.36 | $0.36 | $0.36 | 12,931,200 |
December 01 2004 | $0.35 | $0.36 | $0.35 | $0.36 | 23,107,200 |
November 30 2004 | $0.36 | $0.36 | $0.35 | $0.35 | 14,409,600 |
November 29 2004 | $0.36 | $0.36 | $0.35 | $0.35 | 13,680,000 |
November 26 2004 | $0.36 | $0.36 | $0.35 | $0.35 | 6,297,600 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.