The closing price for Monster Beverage (MNST) in 2005 was $0.82, on December 30, 2005. It was up 321.6% for the year. The latest price is $43.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $0.82 | $0.83 | $0.80 | $0.82 | 64,473,600 |
December 29 2005 | $0.85 | $0.85 | $0.82 | $0.83 | 76,627,200 |
December 28 2005 | $0.86 | $0.86 | $0.84 | $0.85 | 84,518,400 |
December 27 2005 | $0.89 | $0.89 | $0.87 | $0.87 | 64,790,400 |
December 23 2005 | $0.89 | $0.89 | $0.88 | $0.89 | 66,912,000 |
December 22 2005 | $0.88 | $0.89 | $0.86 | $0.88 | 58,348,800 |
December 21 2005 | $0.87 | $0.88 | $0.86 | $0.87 | 73,248,000 |
December 20 2005 | $0.83 | $0.88 | $0.82 | $0.87 | 153,484,800 |
December 19 2005 | $0.83 | $0.83 | $0.80 | $0.82 | 86,563,200 |
December 16 2005 | $0.83 | $0.84 | $0.80 | $0.81 | 112,732,800 |
December 15 2005 | $0.87 | $0.87 | $0.79 | $0.83 | 213,494,400 |
December 14 2005 | $0.89 | $0.89 | $0.87 | $0.87 | 95,212,800 |
December 13 2005 | $0.91 | $0.92 | $0.88 | $0.90 | 108,278,400 |
December 12 2005 | $0.89 | $0.92 | $0.89 | $0.90 | 92,400,000 |
December 09 2005 | $0.88 | $0.88 | $0.85 | $0.88 | 73,881,600 |
December 08 2005 | $0.89 | $0.91 | $0.86 | $0.87 | 137,971,200 |
December 07 2005 | $0.88 | $0.89 | $0.85 | $0.89 | 98,102,400 |
December 06 2005 | $0.88 | $0.89 | $0.87 | $0.87 | 79,516,800 |
December 05 2005 | $0.86 | $0.88 | $0.85 | $0.88 | 104,774,400 |
December 02 2005 | $0.84 | $0.86 | $0.83 | $0.86 | 89,913,600 |
December 01 2005 | $0.82 | $0.84 | $0.81 | $0.84 | 90,912,000 |
November 30 2005 | $0.82 | $0.83 | $0.80 | $0.81 | 89,760,000 |
November 29 2005 | $0.80 | $0.82 | $0.80 | $0.82 | 123,081,600 |
November 28 2005 | $0.77 | $0.81 | $0.77 | $0.80 | 105,830,400 |
November 25 2005 | $0.76 | $0.77 | $0.76 | $0.77 | 19,305,600 |
Daily pricing data for Monster Beverage dates back to 12/9/1985, and may be incomplete.