The closing price for Monster Beverage (MNST) in 2015 was $24.83, on December 31, 2015. It was up 36.2% for the year. The latest price is $62.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $24.91 | $25.15 | $24.71 | $24.83 | 4,328,759 |
December 30 2015 | $24.98 | $25.19 | $24.80 | $25.04 | 3,543,412 |
December 29 2015 | $24.85 | $25.18 | $24.76 | $25.03 | 3,395,962 |
December 28 2015 | $24.77 | $24.88 | $24.52 | $24.69 | 2,632,719 |
December 24 2015 | $24.64 | $24.95 | $24.59 | $24.80 | 2,009,978 |
December 23 2015 | $24.79 | $24.98 | $24.55 | $24.58 | 4,466,279 |
December 22 2015 | $24.69 | $24.72 | $24.27 | $24.58 | 4,532,212 |
December 21 2015 | $24.54 | $24.86 | $24.33 | $24.58 | 5,638,242 |
December 18 2015 | $24.84 | $25.00 | $24.26 | $24.31 | 24,424,051 |
December 17 2015 | $25.74 | $25.74 | $24.94 | $25.05 | 6,187,020 |
December 16 2015 | $25.53 | $25.70 | $25.13 | $25.55 | 4,778,339 |
December 15 2015 | $25.44 | $25.64 | $25.15 | $25.43 | 5,559,516 |
December 14 2015 | $24.98 | $25.36 | $24.87 | $25.32 | 5,072,850 |
December 11 2015 | $25.00 | $25.31 | $24.86 | $24.96 | 5,557,182 |
December 10 2015 | $25.22 | $25.60 | $25.17 | $25.31 | 4,487,417 |
December 09 2015 | $25.91 | $26.07 | $25.10 | $25.33 | 8,058,476 |
December 08 2015 | $25.79 | $26.27 | $25.59 | $26.08 | 7,033,549 |
December 07 2015 | $26.70 | $26.75 | $25.73 | $25.93 | 9,575,452 |
December 04 2015 | $25.52 | $26.38 | $25.52 | $26.12 | 6,901,417 |
December 03 2015 | $25.72 | $26.34 | $25.35 | $25.51 | 6,564,625 |
December 02 2015 | $26.17 | $26.30 | $25.75 | $25.80 | 5,345,178 |
December 01 2015 | $25.93 | $26.38 | $25.84 | $26.20 | 5,873,442 |
November 30 2015 | $26.12 | $26.39 | $25.73 | $25.77 | 7,265,132 |
November 27 2015 | $26.07 | $26.28 | $25.93 | $26.09 | 2,488,893 |
November 25 2015 | $25.37 | $26.17 | $25.26 | $26.07 | 7,011,151 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
