The closing price for Monster Beverage (MNST) in 2005 was $1.64, on December 30, 2005. It was up 321.5% for the year. The latest price is $46.58.

DATE	OPEN	HIGH	LOW	CLOSE	VOLUME
December 30 2005	$1.64	$1.66	$1.61	$1.64	32,236,800
December 29 2005	$1.71	$1.71	$1.64	$1.66	38,313,600
December 28 2005	$1.73	$1.73	$1.67	$1.71	42,259,200
December 27 2005	$1.78	$1.78	$1.73	$1.73	32,395,200
December 23 2005	$1.77	$1.78	$1.75	$1.78	33,456,000
December 22 2005	$1.75	$1.77	$1.73	$1.76	29,174,400
December 21 2005	$1.73	$1.76	$1.71	$1.74	36,624,000
December 20 2005	$1.65	$1.76	$1.64	$1.74	76,742,400
December 19 2005	$1.65	$1.67	$1.61	$1.64	43,281,600
December 16 2005	$1.67	$1.69	$1.61	$1.61	56,366,400
December 15 2005	$1.74	$1.75	$1.59	$1.67	106,747,200
December 14 2005	$1.79	$1.79	$1.73	$1.75	47,606,400
December 13 2005	$1.82	$1.84	$1.76	$1.80	54,139,200
December 12 2005	$1.79	$1.83	$1.77	$1.81	46,200,000
December 09 2005	$1.75	$1.77	$1.71	$1.76	36,940,800
December 08 2005	$1.77	$1.82	$1.73	$1.74	68,985,600
December 07 2005	$1.76	$1.77	$1.69	$1.77	49,051,200
December 06 2005	$1.75	$1.78	$1.74	$1.75	39,758,400
December 05 2005	$1.71	$1.76	$1.71	$1.75	52,387,200
December 02 2005	$1.69	$1.73	$1.66	$1.72	44,956,800
December 01 2005	$1.64	$1.68	$1.62	$1.68	45,456,000
November 30 2005	$1.65	$1.66	$1.59	$1.62	44,880,000
November 29 2005	$1.60	$1.65	$1.59	$1.64	61,540,800
November 28 2005	$1.55	$1.62	$1.54	$1.60	52,915,200
November 25 2005	$1.52	$1.54	$1.52	$1.54	9,652,800

Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.