The closing price for Monster Beverage (MNST) in 2004 was $0.19, on December 31, 2004. It was up 331.9% for the year. The latest price is $43.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $0.19 | $0.19 | $0.19 | $0.19 | 15,897,600 |
December 30 2004 | $0.19 | $0.19 | $0.18 | $0.19 | 15,763,200 |
December 29 2004 | $0.18 | $0.19 | $0.18 | $0.19 | 43,353,600 |
December 28 2004 | $0.18 | $0.18 | $0.18 | $0.18 | 44,928,000 |
December 27 2004 | $0.18 | $0.18 | $0.18 | $0.18 | 47,328,000 |
December 23 2004 | $0.17 | $0.18 | $0.17 | $0.18 | 44,505,600 |
December 22 2004 | $0.17 | $0.17 | $0.17 | $0.17 | 7,315,200 |
December 21 2004 | $0.17 | $0.17 | $0.16 | $0.17 | 29,414,400 |
December 20 2004 | $0.17 | $0.17 | $0.17 | $0.17 | 14,707,200 |
December 17 2004 | $0.17 | $0.17 | $0.17 | $0.17 | 14,208,000 |
December 16 2004 | $0.17 | $0.17 | $0.17 | $0.17 | 15,763,200 |
December 15 2004 | $0.17 | $0.18 | $0.17 | $0.17 | 10,425,600 |
December 14 2004 | $0.18 | $0.18 | $0.17 | $0.17 | 16,492,800 |
December 13 2004 | $0.17 | $0.18 | $0.17 | $0.17 | 18,009,600 |
December 10 2004 | $0.17 | $0.17 | $0.17 | $0.17 | 11,980,800 |
December 09 2004 | $0.17 | $0.17 | $0.16 | $0.17 | 17,030,400 |
December 08 2004 | $0.17 | $0.17 | $0.17 | $0.17 | 28,588,800 |
December 07 2004 | $0.18 | $0.18 | $0.17 | $0.17 | 35,865,600 |
December 06 2004 | $0.18 | $0.18 | $0.18 | $0.18 | 17,318,400 |
December 03 2004 | $0.18 | $0.18 | $0.18 | $0.18 | 17,222,400 |
December 02 2004 | $0.18 | $0.18 | $0.18 | $0.18 | 25,862,400 |
December 01 2004 | $0.18 | $0.18 | $0.17 | $0.18 | 46,214,400 |
November 30 2004 | $0.18 | $0.18 | $0.18 | $0.18 | 28,819,200 |
November 29 2004 | $0.18 | $0.18 | $0.17 | $0.18 | 27,360,000 |
November 26 2004 | $0.18 | $0.18 | $0.17 | $0.18 | 12,595,200 |
Daily pricing data for Monster Beverage dates back to 12/9/1985, and may be incomplete.