The closing price for Monster Beverage (MNST) between 2000 and 2008 was $1.40, on December 31, 2008. It was up 6,165% in that time. The latest price is $46.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $1.22 | $1.45 | $1.11 | $1.40 | 849,127,200 |
November 2008 | $1.06 | $1.25 | $0.94 | $1.24 | 779,954,400 |
October 2008 | $1.23 | $1.35 | $0.86 | $1.06 | 1,193,121,600 |
September 2008 | $1.17 | $1.37 | $0.94 | $1.26 | 1,761,760,800 |
August 2008 | $0.95 | $1.32 | $0.86 | $1.15 | 1,932,578,400 |
July 2008 | $1.21 | $1.24 | $0.95 | $0.95 | 1,669,401,600 |
June 2008 | $1.31 | $1.58 | $1.20 | $1.20 | 1,733,040,000 |
May 2008 | $1.48 | $1.51 | $1.16 | $1.30 | 2,069,880,000 |
April 2008 | $1.56 | $1.66 | $1.28 | $1.47 | 1,450,444,800 |
March 2008 | $1.72 | $1.78 | $1.44 | $1.47 | 1,050,000,000 |
February 2008 | $1.63 | $1.89 | $1.55 | $1.73 | 914,860,800 |
January 2008 | $1.85 | $1.90 | $1.53 | $1.61 | 1,059,914,400 |
December 2007 | $1.80 | $2.09 | $1.79 | $1.85 | 838,255,200 |
November 2007 | $2.77 | $2.80 | $1.59 | $1.81 | 1,772,352,000 |
October 2007 | $2.38 | $2.85 | $2.30 | $2.83 | 1,108,077,600 |
September 2007 | $1.87 | $2.42 | $1.85 | $2.36 | 688,831,200 |
August 2007 | $1.68 | $2.08 | $1.60 | $1.87 | 990,192,000 |
July 2007 | $1.81 | $1.94 | $1.69 | $1.69 | 591,972,000 |
June 2007 | $1.67 | $1.94 | $1.56 | $1.79 | 960,216,000 |
May 2007 | $1.59 | $1.73 | $1.50 | $1.66 | 1,016,582,400 |
April 2007 | $1.58 | $1.69 | $1.56 | $1.59 | 663,158,400 |
March 2007 | $1.43 | $1.60 | $1.37 | $1.58 | 942,801,600 |
February 2007 | $1.59 | $1.76 | $1.35 | $1.46 | 1,431,295,200 |
January 2007 | $1.41 | $1.62 | $1.38 | $1.59 | 1,135,833,600 |
December 2006 | $1.17 | $1.48 | $1.15 | $1.40 | 1,485,187,200 |
Daily pricing data for Monster Beverage dates back to 12/9/1985, and may be incomplete.