The closing price for Monster Beverage (MNST) in May 2004 was $0.14, on May 28, 2004. It was up 89.5% for the month. The latest price is $43.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2004 | $0.14 | $0.14 | $0.13 | $0.14 | 66,796,800 |
May 27 2004 | $0.13 | $0.14 | $0.12 | $0.14 | 125,740,800 |
May 26 2004 | $0.13 | $0.13 | $0.12 | $0.13 | 39,724,800 |
May 25 2004 | $0.13 | $0.13 | $0.12 | $0.13 | 85,862,400 |
May 24 2004 | $0.13 | $0.13 | $0.13 | $0.13 | 126,585,600 |
May 21 2004 | $0.11 | $0.12 | $0.11 | $0.12 | 100,646,400 |
May 20 2004 | $0.11 | $0.11 | $0.10 | $0.11 | 30,892,800 |
May 19 2004 | $0.11 | $0.11 | $0.11 | $0.11 | 33,196,800 |
May 18 2004 | $0.11 | $0.11 | $0.11 | $0.11 | 79,027,200 |
May 17 2004 | $0.10 | $0.12 | $0.10 | $0.11 | 87,955,200 |
May 14 2004 | $0.10 | $0.11 | $0.10 | $0.10 | 43,584,000 |
May 13 2004 | $0.11 | $0.11 | $0.10 | $0.10 | 29,088,000 |
May 12 2004 | $0.11 | $0.11 | $0.10 | $0.11 | 53,664,000 |
May 11 2004 | $0.11 | $0.11 | $0.10 | $0.11 | 99,052,800 |
May 10 2004 | $0.10 | $0.10 | $0.09 | $0.10 | 129,753,600 |
May 07 2004 | $0.08 | $0.11 | $0.08 | $0.10 | 164,966,400 |
May 06 2004 | $0.07 | $0.09 | $0.07 | $0.08 | 66,604,800 |
May 05 2004 | $0.07 | $0.07 | $0.07 | $0.07 | 14,112,000 |
May 04 2004 | $0.07 | $0.07 | $0.07 | $0.07 | 4,281,600 |
May 03 2004 | $0.07 | $0.07 | $0.07 | $0.07 | 4,953,600 |
Daily pricing data for Monster Beverage dates back to 12/9/1985, and may be incomplete.