The closing price for Monster Beverage (MNST) in August 2004 was $0.25, on August 31, 2004. It was up 18.5% for the month. The latest price is $63.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2004 | $0.25 | $0.25 | $0.24 | $0.25 | 9,625,930 |
August 30 2004 | $0.24 | $0.24 | $0.24 | $0.24 | 8,114,120 |
August 27 2004 | $0.25 | $0.25 | $0.24 | $0.24 | 5,259,173 |
August 26 2004 | $0.25 | $0.25 | $0.24 | $0.24 | 6,952,903 |
August 25 2004 | $0.25 | $0.25 | $0.24 | $0.25 | 9,331,306 |
August 24 2004 | $0.25 | $0.25 | $0.24 | $0.25 | 14,092,239 |
August 23 2004 | $0.23 | $0.25 | $0.23 | $0.24 | 18,587,539 |
August 20 2004 | $0.22 | $0.23 | $0.22 | $0.23 | 9,637,642 |
August 19 2004 | $0.22 | $0.23 | $0.22 | $0.22 | 7,231,496 |
August 18 2004 | $0.20 | $0.23 | $0.20 | $0.23 | 24,141,241 |
August 17 2004 | $0.21 | $0.22 | $0.20 | $0.21 | 22,452,791 |
August 16 2004 | $0.23 | $0.23 | $0.20 | $0.20 | 33,870,371 |
August 13 2004 | $0.24 | $0.24 | $0.22 | $0.23 | 16,145,585 |
August 12 2004 | $0.24 | $0.24 | $0.23 | $0.24 | 7,862,120 |
August 11 2004 | $0.24 | $0.24 | $0.23 | $0.24 | 22,968,216 |
August 10 2004 | $0.25 | $0.25 | $0.24 | $0.25 | 22,981,560 |
August 09 2004 | $0.24 | $0.25 | $0.24 | $0.25 | 18,473,011 |
August 06 2004 | $0.23 | $0.25 | $0.23 | $0.24 | 25,386,938 |
August 05 2004 | $0.25 | $0.26 | $0.24 | $0.25 | 96,094,276 |
August 04 2004 | $0.21 | $0.22 | $0.21 | $0.22 | 19,037,684 |
August 03 2004 | $0.21 | $0.21 | $0.21 | $0.21 | 12,842,125 |
August 02 2004 | $0.21 | $0.23 | $0.21 | $0.21 | 15,599,248 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.
