The closing price for Monster Beverage (MNST) in February 2005 was $0.46, on February 28, 2005. It was up 6.4% for the month. The latest price is $46.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2005 | $0.46 | $0.47 | $0.44 | $0.46 | 11,865,600 |
February 25 2005 | $0.45 | $0.46 | $0.44 | $0.46 | 21,763,200 |
February 24 2005 | $0.42 | $0.45 | $0.41 | $0.45 | 33,321,600 |
February 23 2005 | $0.40 | $0.42 | $0.40 | $0.41 | 18,470,400 |
February 22 2005 | $0.42 | $0.42 | $0.40 | $0.40 | 16,387,200 |
February 18 2005 | $0.42 | $0.43 | $0.41 | $0.42 | 18,528,000 |
February 17 2005 | $0.44 | $0.45 | $0.42 | $0.42 | 11,952,000 |
February 16 2005 | $0.45 | $0.45 | $0.43 | $0.44 | 31,785,600 |
February 15 2005 | $0.46 | $0.46 | $0.44 | $0.45 | 31,747,200 |
February 14 2005 | $0.42 | $0.45 | $0.42 | $0.45 | 43,152,000 |
February 11 2005 | $0.41 | $0.41 | $0.39 | $0.41 | 25,084,800 |
February 10 2005 | $0.39 | $0.43 | $0.39 | $0.41 | 45,120,000 |
February 09 2005 | $0.41 | $0.42 | $0.39 | $0.40 | 76,809,600 |
February 08 2005 | $0.49 | $0.49 | $0.41 | $0.42 | 111,225,600 |
February 07 2005 | $0.48 | $0.49 | $0.48 | $0.49 | 23,155,200 |
February 04 2005 | $0.47 | $0.48 | $0.46 | $0.48 | 19,603,200 |
February 03 2005 | $0.45 | $0.46 | $0.45 | $0.46 | 22,012,800 |
February 02 2005 | $0.46 | $0.46 | $0.44 | $0.45 | 26,294,400 |
February 01 2005 | $0.43 | $0.45 | $0.43 | $0.45 | 29,433,600 |
Daily pricing data for Monster Beverage dates back to 12/6/1985, and may be incomplete.