The closing price for Monster Beverage (MNST) between 2000 and 2020 was $23.12, on December 31, 2020. It was up 103,577.1% in that time. The latest price is $46.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2020 | $21.37 | $23.14 | $21.25 | $23.12 | 142,512,400 |
November 2020 | $19.46 | $22.10 | $19.23 | $21.20 | 178,814,000 |
October 2020 | $20.26 | $21.12 | $18.86 | $19.14 | 198,838,400 |
September 2020 | $20.95 | $21.76 | $19.22 | $20.05 | 185,782,000 |
August 2020 | $19.67 | $21.24 | $19.29 | $20.97 | 154,608,000 |
July 2020 | $17.33 | $19.62 | $17.21 | $19.62 | 184,160,800 |
June 2020 | $18.20 | $18.36 | $16.66 | $17.33 | 180,657,200 |
May 2020 | $15.32 | $18.04 | $14.68 | $17.98 | 195,907,600 |
April 2020 | $13.59 | $16.11 | $13.10 | $15.45 | 254,346,400 |
March 2020 | $15.53 | $17.21 | $12.52 | $14.07 | 514,260,000 |
February 2020 | $17.22 | $17.63 | $15.31 | $15.60 | 269,684,800 |
January 2020 | $15.99 | $17.00 | $15.72 | $16.65 | 228,497,200 |
December 2019 | $14.94 | $16.04 | $14.62 | $15.89 | 225,715,200 |
November 2019 | $14.11 | $15.37 | $13.92 | $14.96 | 243,056,000 |
October 2019 | $14.52 | $14.62 | $13.42 | $14.03 | 232,570,400 |
September 2019 | $14.53 | $14.89 | $14.00 | $14.52 | 224,061,200 |
August 2019 | $16.20 | $16.33 | $13.45 | $14.67 | 318,106,000 |
July 2019 | $15.78 | $16.54 | $15.70 | $16.12 | 180,770,400 |
June 2019 | $15.51 | $16.59 | $15.14 | $15.96 | 248,946,000 |
May 2019 | $14.87 | $16.06 | $14.36 | $15.47 | 275,075,600 |
April 2019 | $13.60 | $14.97 | $13.06 | $14.90 | 395,710,000 |
March 2019 | $16.09 | $16.39 | $13.24 | $13.65 | 465,230,400 |
February 2019 | $14.35 | $16.60 | $14.23 | $15.96 | 243,182,000 |
January 2019 | $12.14 | $14.33 | $11.96 | $14.31 | 294,230,000 |
December 2018 | $14.81 | $15.08 | $11.94 | $12.31 | 271,769,600 |
Daily pricing data for Monster Beverage dates back to 12/9/1985, and may be incomplete.